kabutan

KANDENKO CO.,LTD.(1942) Historical

1942
TSE Prime
KANDENKO CO.,LTD.
4,776
JPY
+6
(+0.13%)
Dec 5, 12:55 pm JST
30.78
USD
Dec 4, 10:55 pm EST
Result
PTS
outside of trading hours
4,776.1
Dec 5, 12:54 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 13, 2025
5,076 JPY
52 Week Low Jan 28, 2025
2,171 JPY
Yearly High Nov 13, 2025
5,076 JPY
Yearly Low Jan 28, 2025
2,171 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 4,801 4,806 4,744 4,776 +6 +0.13% 265,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 4,830 4,860 4,765 4,770 -51 -1.06% 687,600
Dec 3, 2025 4,828 4,847 4,781 4,821 +27 +0.56% 633,300
Dec 2, 2025 4,768 4,825 4,726 4,794 -6 -0.12% 561,500
Dec 1, 2025 4,932 4,959 4,772 4,800 -148 -2.99% 1,126,300
Nov 28, 2025 4,916 4,981 4,885 4,948 +42 +0.86% 570,900
Nov 27, 2025 4,950 4,970 4,860 4,906 +78 +1.62% 973,500
Nov 26, 2025 4,873 4,948 4,811 4,828 +3 +0.06% 1,045,900
Nov 25, 2025 4,815 4,858 4,713 4,825 -27 -0.56% 1,105,700
Nov 21, 2025 4,711 4,875 4,711 4,852 +1 +0.02% 1,013,800
Nov 20, 2025 4,800 4,885 4,777 4,851 +121 +2.56% 1,159,300
Nov 19, 2025 4,650 4,778 4,532 4,730 +106 +2.29% 1,228,300
Nov 18, 2025 4,856 4,867 4,621 4,624 -285 -5.81% 1,126,400
Nov 17, 2025 4,860 4,909 4,780 4,909 +63 +1.30% 863,600
Nov 14, 2025 4,881 4,916 4,830 4,846 -187 -3.72% 1,173,100
Nov 13, 2025 4,841 5,076 4,835 5,033 +200 +4.14% 1,458,500
Nov 12, 2025 4,853 4,880 4,772 4,833 -51 -1.04% 1,212,800
Nov 11, 2025 4,866 4,908 4,825 4,884 +20 +0.41% 1,123,600
Nov 10, 2025 4,887 4,888 4,820 4,864 +21 +0.43% 967,500
Nov 7, 2025 4,855 4,943 4,819 4,843 -69 -1.40% 1,249,900
Nov 6, 2025 4,791 4,929 4,760 4,912 +89 +1.85% 1,373,100