kabutan

KANDENKO CO.,LTD.(1942) Historical

1942
TSE Prime
KANDENKO CO.,LTD.
4,761
JPY
-9
(-0.19%)
Dec 5, 1:36 pm JST
30.71
USD
Dec 4, 11:36 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 4,932 4,959 4,726 4,761 -187 -3.78% 3,320,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 4,815 4,981 4,713 4,948 +96 +1.98% 3,696,000
Nov 21, 2025 4,860 4,909 4,532 4,852 +6 +0.12% 5,391,400
Nov 14, 2025 4,887 5,076 4,772 4,846 +3 +0.06% 5,935,500
Nov 7, 2025 4,716 4,943 4,572 4,843 +126 +2.67% 7,474,400
Oct 31, 2025 4,540 5,032 4,406 4,717 +175 +3.85% 12,341,400
Oct 24, 2025 4,350 4,564 4,305 4,542 +250 +5.82% 4,214,100
Oct 17, 2025 4,198 4,515 4,191 4,292 +94 +2.24% 6,060,700
Oct 10, 2025 4,083 4,341 4,055 4,198 +201 +5.03% 5,396,500
Oct 3, 2025 4,147 4,152 3,883 3,997 -175 -4.19% 3,320,600
Sep 26, 2025 4,199 4,224 4,025 4,172 +18 +0.43% 3,235,800
Sep 19, 2025 4,109 4,169 3,994 4,154 +74 +1.81% 4,064,400
Sep 12, 2025 3,969 4,182 3,950 4,080 +77 +1.92% 3,603,000
Sep 5, 2025 3,968 4,127 3,955 4,003 +25 +0.63% 5,014,900
Aug 29, 2025 3,980 3,995 3,828 3,978 +46 +1.17% 3,809,000
Aug 22, 2025 3,963 3,983 3,735 3,932 -22 -0.56% 5,300,100
Aug 15, 2025 3,909 3,970 3,825 3,954 +111 +2.89% 3,611,600
Aug 8, 2025 3,675 3,910 3,640 3,843 +118 +3.17% 6,007,500
Aug 1, 2025 3,461 3,788 3,378 3,725 +267 +7.72% 8,438,100
Jul 25, 2025 3,443 3,488 3,356 3,458 +40 +1.17% 3,664,100
Jul 18, 2025 3,360 3,440 3,311 3,418 +94 +2.83% 2,478,300