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 Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	5,950	6,331	5,761	6,112	-279	-4.37%	6,114,200
Mar 6, 2026	6,712	6,971	6,231	6,391	-595	-8.52%	7,949,700
Feb 27, 2026	6,701	6,986	6,421	6,986	+298	+4.46%	12,262,600
Feb 20, 2026	6,300	6,950	6,193	6,688	+346	+5.46%	14,247,600
Feb 13, 2026	5,927	6,460	5,816	6,342	+589	+10.24%	7,215,500
Feb 6, 2026	5,522	5,918	5,460	5,753	+190	+3.42%	7,163,800
Jan 30, 2026	5,583	6,010	5,402	5,563	-204	-3.54%	15,294,300
Jan 23, 2026	5,850	5,929	5,612	5,767	-118	-2.01%	4,567,900
Jan 16, 2026	5,731	5,899	5,557	5,885	+352	+6.36%	3,564,600
Jan 9, 2026	5,150	5,568	5,112	5,533	+505	+10.04%	4,800,300
Dec 30, 2025	5,040	5,093	4,983	5,028	-20	-0.40%	975,700
Dec 26, 2025	5,071	5,127	4,998	5,048	+3	+0.06%	2,516,200
Dec 19, 2025	4,862	5,065	4,726	5,045	+136	+2.77%	3,175,000
Dec 12, 2025	4,874	4,931	4,797	4,909	+138	+2.89%	2,616,600
Dec 5, 2025	4,932	4,959	4,726	4,771	-177	-3.58%	3,536,700
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