kabutan

KANDENKO CO.,LTD.(1942) Historical

1942
TSE Prime
KANDENKO CO.,LTD.
4,762
JPY
-8
(-0.17%)
Dec 5, 1:35 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 Yearly Price

Date Opening High Low Closing Price Change % Volume
2025 2,330 5,076 2,171 4,762 +2,445 +105.52% 198,884,000

Yearly Price

Date Opening High Low Closing Price Change % Volume
2024 1,399 2,410 1,367 2,317 +939 +68.14% 154,494,000
2023 863 1,440 828 1,378 +517 +60.05% 93,554,400
2022 898 898 791 861 +4 +0.47% 63,666,800
2021 884 1,055 800 857 -16 -1.83% 78,452,500
2020 1,031 1,067 750 873 -176 -16.78% 108,694,200
2019 1,038 1,114 858 1,049 -18 -1.69% 103,812,500
2018 1,193 1,308 978 1,067 -119 -10.03% 117,480,900
2017 1,056 1,270 902 1,186 +131 +12.42% 176,153,000
2016 817 1,089 685 1,055 +241 +29.61% 190,836,000
2015 692 895 647 814 +122 +17.63% 134,778,000
2014 593 710 454 692 +99 +16.69% 134,481,000
2013 399 649 376 593 +205 +52.84% 136,087,000
2012 373 450 311 388 +15 +4.02% 89,353,000
2011 546 558 303 373 -172 -31.56% 162,493,000
2010 599 654 462 545 -40 -6.84% 98,802,000
2009 708 735 512 585 -123 -17.37% 108,833,000
2008 630 740 396 708 +78 +12.38% 149,797,000
2007 696 846 597 630 -62 -8.96% 236,499,000
2006 884 969 550 692 -189 -21.45% 142,292,000
2005 573 953 565 881 +310 +54.29% 80,285,000