kabutan

KANDENKO CO.,LTD.(1942) Historical

1942
TSE Prime
KANDENKO CO.,LTD.
6,112
JPY
-13
(-0.21%)
Mar 13, 3:30 pm JST
38.34
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
6,212
Mar 13, 9:54 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 27, 2026
6,986 JPY
52 Week Low Apr 7, 2025
2,392 JPY
Yearly High Feb 27, 2026
6,986 JPY
Yearly Low Jan 28, 2025
2,171 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 5,951 6,152 5,950 6,112 -13 -0.21% 1,057,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 6,139 6,199 6,088 6,125 -114 -1.83% 800,400
Mar 11, 2026 6,284 6,331 6,220 6,239 +119 +1.94% 1,208,800
Mar 10, 2026 6,122 6,216 6,057 6,120 +176 +2.96% 1,234,600
Mar 9, 2026 5,950 6,024 5,761 5,944 -447 -6.99% 1,813,000
Mar 6, 2026 6,400 6,500 6,231 6,391 -162 -2.47% 1,228,500
Mar 5, 2026 6,578 6,676 6,458 6,553 +96 +1.49% 1,093,700
Mar 4, 2026 6,607 6,695 6,328 6,457 -233 -3.48% 2,002,100
Mar 3, 2026 6,840 6,954 6,690 6,690 -200 -2.90% 1,716,900
Mar 2, 2026 6,712 6,971 6,711 6,890 -96 -1.37% 1,908,500
Feb 27, 2026 6,635 6,986 6,630 6,986 +324 +4.86% 2,239,900
Feb 26, 2026 6,597 6,785 6,560 6,662 +131 +2.01% 2,117,500
Feb 25, 2026 6,595 6,631 6,421 6,531 -86 -1.30% 2,034,900
Feb 24, 2026 6,701 6,760 6,512 6,617 -71 -1.06% 5,870,300
Feb 20, 2026 6,694 6,770 6,545 6,688 +24 +0.36% 1,645,500
Feb 19, 2026 6,670 6,744 6,617 6,664 -31 -0.46% 2,502,100
Feb 18, 2026 6,701 6,950 6,660 6,695 -5 -0.07% 2,327,100
Feb 17, 2026 6,402 6,723 6,323 6,700 +416 +6.62% 5,117,900
Feb 16, 2026 6,300 6,326 6,193 6,284 -58 -0.91% 2,655,000
Feb 13, 2026 6,308 6,460 6,172 6,342 -66 -1.03% 1,967,000
Feb 12, 2026 6,050 6,444 6,045 6,408 +386 +6.41% 2,212,900