kabutan

KANDENKO CO.,LTD.(1942) Historical

1942
TSE Prime
KANDENKO CO.,LTD.
4,762
JPY
-8
(-0.17%)
Dec 5, 1:37 pm JST
30.72
USD
Dec 4, 11:37 pm EST
Result
PTS
outside of trading hours
4,761.9
Dec 5, 1:35 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 4,932 4,959 4,726 4,762 -186 -3.76% 3,322,200

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 4,716 5,076 4,532 4,948 +231 +4.90% 22,497,300
Oct, 2025 4,051 5,032 3,883 4,717 +661 +16.30% 30,096,900
Sep, 2025 3,968 4,224 3,950 4,056 +78 +1.96% 17,154,500
Aug, 2025 3,647 3,995 3,585 3,978 +382 +10.62% 20,545,800
Jul, 2025 3,333 3,719 3,245 3,596 +263 +7.89% 20,714,400
Jun, 2025 2,965 3,360 2,928 3,333 +353 +11.85% 12,877,800
May, 2025 2,818 3,031 2,763 2,980 +142 +5.00% 12,356,900
Apr, 2025 2,696 2,994 2,392 2,838 +159 +5.94% 17,882,200
Mar, 2025 2,525 2,849 2,513 2,679 +161 +6.39% 12,188,600
Feb, 2025 2,482 2,720 2,440 2,518 +27 +1.08% 15,326,000
Jan, 2025 2,330 2,627 2,171 2,491 +174 +7.51% 13,924,300
Dec, 2024 2,202 2,410 2,183 2,317 +113 +5.13% 11,221,600
Nov, 2024 2,144 2,349 2,101 2,204 -40 -1.78% 11,870,100
Oct, 2024 2,250 2,262 2,047 2,244 +18 +0.81% 13,755,300
Sep, 2024 2,170 2,300 2,054 2,226 +68 +3.15% 16,415,300
Aug, 2024 2,146 2,178 1,642 2,158 +102 +4.96% 13,655,900
Jul, 2024 1,735 2,100 1,661 2,056 +334 +19.40% 13,900,900
Jun, 2024 1,896 1,912 1,624 1,722 -150 -8.01% 11,234,000
May, 2024 1,787 1,907 1,672 1,872 +113 +6.42% 14,093,700
Apr, 2024 1,748 1,980 1,640 1,759 +10 +0.57% 18,469,100