KANDENKO CO.,LTD.(1942) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	4,932	4,959	4,726	4,777	-171	-3.46%	3,272,500

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Nov 28, 2025	4,948	+1.98%	4,873	3,696,000	85,300	565,000	6.62
Nov 21, 2025	4,852	+0.12%	4,776	5,391,400	86,600	670,200	7.74
Nov 14, 2025	4,846	+0.06%	4,886	5,935,500	82,900	774,300	9.34
Nov 7, 2025	4,843	+2.67%	4,815	7,474,400	85,000	800,300	9.42
Oct 31, 2025	4,717	+3.85%	4,796	12,341,400	95,700	756,700	7.91
Oct 24, 2025	4,542	+5.82%	4,416	4,214,100	85,200	470,600	5.52
Oct 17, 2025	4,292	+2.24%	4,339	6,060,700	83,000	520,000	6.27
Oct 10, 2025	4,198	+5.03%	4,194	5,396,500	75,500	440,400	5.83
Oct 3, 2025	3,997	-4.19%	4,005	3,320,600	73,000	532,900	7.30
Sep 26, 2025	4,172	+0.43%	4,112	3,235,800	66,800	470,900	7.05
Sep 19, 2025	4,154	+1.81%	4,089	4,064,400	89,700	477,100	5.32
Sep 12, 2025	4,080	+1.92%	4,076	3,603,000	83,400	555,600	6.66
Sep 5, 2025	4,003	+0.63%	4,036	5,014,900	131,700	600,000	4.56
Aug 29, 2025	3,978	+1.17%	3,913	3,809,000	191,400	548,500	2.87
Aug 22, 2025	3,932	-0.56%	3,863	5,300,100	203,600	582,900	2.86
Aug 15, 2025	3,954	+2.89%	3,918	3,611,600	175,600	563,400	3.21
Aug 8, 2025	3,843	+3.17%	3,793	6,007,500	176,100	553,400	3.14
Aug 1, 2025	3,725	+7.72%	3,569	8,438,100	147,900	422,700	2.86
Jul 25, 2025	3,458	+1.17%	3,419	3,664,100	127,700	409,000	3.20
Jul 18, 2025	3,418	+2.83%	3,386	2,478,300	136,500	348,200	2.55