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 30, 2026	6,004	6,797	5,892	6,781	+708	+11.66%	11,745,500

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	6,190	6,217	5,908	6,073	-68	-1.11%	3,660,300
Apr 17, 2026	6,265	6,427	6,052	6,141	-192	-3.03%	3,361,300
Apr 10, 2026	6,110	6,453	6,010	6,333	+220	+3.60%	3,276,000
Apr 3, 2026	5,910	6,306	5,680	6,113	-103	-1.66%	4,692,300
Mar 27, 2026	5,995	6,400	5,794	6,216	+21	+0.34%	4,207,200
Mar 19, 2026	6,097	6,363	5,976	6,195	+83	+1.36%	3,922,200
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