KANDENKO CO.,LTD.(1942) Historical

52 Week High Feb 27, 2026

6,986 JPY

52 Week Low May 13, 2025

2,763 JPY

Yearly High Feb 27, 2026

6,986 JPY

Yearly Low Jan 5, 2026

5,112 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	6,004	6,797	5,892	6,797	+724	+11.92%	20,932,700

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	6,073	-1.11%	6,065	3,660,300	50,200	638,200	12.71
Apr 17, 2026	6,141	-3.03%	6,211	3,361,300	51,000	597,100	11.71
Apr 10, 2026	6,333	+3.60%	6,266	3,276,000	56,900	526,400	9.25
Apr 3, 2026	6,113	-1.66%	5,984	4,692,300	86,600	584,000	6.74
Mar 27, 2026	6,216	+0.34%	6,127	4,207,200	94,600	601,900	6.36
Mar 19, 2026	6,195	+1.36%	6,181	3,922,200	123,000	718,000	5.84
Mar 13, 2026	6,112	-4.37%	6,074	6,114,200	142,300	669,000	4.70
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