KANDENKO CO.,LTD.(1942) Historical

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 Weekly 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

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Mar 13, 2026	6,112	-4.37%	6,074	6,114,200	ー	ー	ー
Mar 6, 2026	6,391	-8.52%	6,637	7,949,700	178,600	624,500	3.50
Feb 27, 2026	6,986	+4.46%	6,678	12,262,600	412,200	633,500	1.54
Feb 20, 2026	6,688	+5.46%	6,570	14,247,600	2,648,600	562,400	0.21
Feb 13, 2026	6,342	+10.24%	6,182	7,215,500	1,191,600	576,500	0.48
Feb 6, 2026	5,753	+3.42%	5,685	7,163,800	440,300	635,700	1.44
Jan 30, 2026	5,563	-3.54%	5,632	15,294,300	335,400	788,000	2.35
Jan 23, 2026	5,767	-2.01%	5,772	4,567,900	75,300	649,000	8.62
Jan 16, 2026	5,885	+6.36%	5,710	3,564,600	86,600	552,800	6.38
Jan 9, 2026	5,533	+10.04%	5,397	4,800,300	90,200	516,000	5.72
Dec 30, 2025	5,028	-0.40%	5,039	975,700	ー	ー	ー
Dec 26, 2025	5,048	+0.06%	5,065	2,516,200	120,300	483,800	4.02
Dec 19, 2025	5,045	+2.77%	4,912	3,175,000	122,600	476,000	3.88
Dec 12, 2025	4,909	+2.89%	4,869	2,616,600	100,300	552,000	5.50
Dec 5, 2025	4,771	-3.58%	4,804	3,536,700	96,900	649,300	6.70
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