Kandenko Co., Ltd. 1942
TSE · Japan · Industrial Services
¥5,538.00+36.00 (+0.65%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥5,502.00 | -1.96% | ¥5,610.00 | ¥5,643.00 | ¥5,470.00 | 781.70K |
| 2026-09-30 | ¥5,612.00 | +2.60% | ¥5,526.00 | ¥5,665.00 | ¥5,521.00 | 1.54M |
| 2026-09-29 | ¥5,470.00 | -3.36% | ¥5,552.00 | ¥5,617.00 | ¥5,424.00 | 1.30M |
| 2026-09-28 | ¥5,660.00 | +0.14% | ¥5,664.00 | ¥5,704.00 | ¥5,623.00 | 2.39M |
| 2026-09-25 | ¥5,652.00 | +0.53% | ¥5,622.00 | ¥5,660.00 | ¥5,592.00 | 1.62M |
| 2026-09-24 | ¥5,622.00 | +1.43% | ¥5,556.00 | ¥5,661.00 | ¥5,530.00 | 1.78M |
| 2026-09-18 | ¥5,543.00 | -2.00% | ¥5,642.00 | ¥5,672.00 | ¥5,543.00 | 1.16M |
| 2026-09-17 | ¥5,656.00 | +3.42% | ¥5,530.00 | ¥5,656.00 | ¥5,528.00 | 574.40K |
| 2026-09-16 | ¥5,469.00 | +1.33% | ¥5,437.00 | ¥5,512.00 | ¥5,428.00 | 422.70K |
| 2026-09-15 | ¥5,397.00 | -1.21% | ¥5,461.00 | ¥5,470.00 | ¥5,369.00 | 525.80K |
| 2026-09-14 | ¥5,463.00 | +0.55% | ¥5,400.00 | ¥5,490.00 | ¥5,364.00 | 630.40K |
| 2026-09-11 | ¥5,433.00 | -2.41% | ¥5,412.00 | ¥5,508.00 | ¥5,410.00 | 484.30K |
| 2026-09-10 | ¥5,567.00 | -3.22% | ¥5,630.00 | ¥5,630.00 | ¥5,493.00 | 907.90K |
| 2026-09-09 | ¥5,752.00 | +2.06% | ¥5,627.00 | ¥5,805.00 | ¥5,627.00 | 835.60K |
| 2026-09-08 | ¥5,636.00 | -1.78% | ¥5,700.00 | ¥5,762.00 | ¥5,636.00 | 567.00K |
| 2026-09-07 | ¥5,738.00 | +1.92% | ¥5,700.00 | ¥5,773.00 | ¥5,664.00 | 658.30K |
| 2026-09-04 | ¥5,630.00 | -0.90% | ¥5,626.00 | ¥5,748.00 | ¥5,611.00 | 672.30K |
| 2026-09-03 | ¥5,681.00 | +1.99% | ¥5,621.00 | ¥5,685.00 | ¥5,586.00 | 716.70K |
| 2026-09-02 | ¥5,570.00 | -3.92% | ¥5,667.00 | ¥5,785.00 | ¥5,563.00 | 783.70K |
| 2026-09-01 | ¥5,797.00 | +5.57% | ¥5,591.00 | ¥5,844.00 | ¥5,550.00 | 1.46M |
| 2026-08-31 | ¥5,491.00 | +0.31% | ¥5,474.00 | ¥5,513.00 | ¥5,401.00 | 916.20K |
| 2026-08-28 | ¥5,474.00 | -0.16% | ¥5,479.00 | ¥5,484.00 | ¥5,396.00 | 612.70K |
| 2026-08-27 | ¥5,483.00 | +0.68% | ¥5,477.00 | ¥5,545.00 | ¥5,456.00 | 479.90K |
| 2026-08-26 | ¥5,446.00 | +0.85% | ¥5,412.00 | ¥5,474.00 | ¥5,407.00 | 425.70K |
| 2026-08-25 | ¥5,400.00 | +0.02% | ¥5,392.00 | ¥5,422.00 | ¥5,360.00 | 497.80K |
| 2026-08-24 | ¥5,399.00 | +1.16% | ¥5,288.00 | ¥5,419.00 | ¥5,257.00 | 731.30K |
| 2026-08-21 | ¥5,337.00 | -1.29% | ¥5,325.00 | ¥5,363.00 | ¥5,291.00 | 546.80K |
| 2026-08-20 | ¥5,407.00 | +2.25% | ¥5,321.00 | ¥5,409.00 | ¥5,304.00 | 670.30K |
| 2026-08-19 | ¥5,288.00 | -5.74% | ¥5,414.00 | ¥5,460.00 | ¥5,288.00 | 1.07M |
| 2026-08-18 | ¥5,610.00 | -2.26% | ¥5,737.00 | ¥5,746.00 | ¥5,593.00 | 975.00K |
| 2026-08-17 | ¥5,740.00 | +3.99% | ¥5,590.00 | ¥5,756.00 | ¥5,588.00 | 1.06M |
| 2026-08-14 | ¥5,520.00 | +0.29% | ¥5,524.00 | ¥5,608.00 | ¥5,484.00 | 928.10K |
| 2026-08-13 | ¥5,504.00 | +1.51% | ¥5,390.00 | ¥5,544.00 | ¥5,388.00 | 839.90K |
| 2026-08-12 | ¥5,422.00 | +2.36% | ¥5,350.00 | ¥5,461.00 | ¥5,350.00 | 1.03M |
| 2026-08-10 | ¥5,297.00 | -3.69% | ¥5,475.00 | ¥5,483.00 | ¥5,297.00 | 1.45M |
| 2026-08-07 | ¥5,500.00 | -2.52% | ¥5,650.00 | ¥5,725.00 | ¥5,450.00 | 1.26M |
| 2026-08-06 | ¥5,642.00 | -0.74% | ¥5,815.00 | ¥5,848.00 | ¥5,618.00 | 1.49M |
| 2026-08-05 | ¥5,684.00 | +3.06% | ¥5,584.00 | ¥5,704.00 | ¥5,496.00 | 1.32M |
| 2026-08-04 | ¥5,515.00 | +3.61% | ¥5,333.00 | ¥5,538.00 | ¥5,321.00 | 1.12M |
| 2026-08-03 | ¥5,323.00 | -0.84% | ¥5,268.00 | ¥5,344.00 | ¥5,150.00 | 1.73M |
| 2026-07-31 | ¥5,368.00 | -2.19% | ¥5,688.00 | ¥5,833.00 | ¥5,033.00 | 6.80M |
| 2026-07-30 | ¥5,488.00 | -1.93% | ¥5,525.00 | ¥5,688.00 | ¥5,451.00 | 1.65M |
| 2026-07-29 | ¥5,596.00 | -5.23% | ¥5,950.00 | ¥5,981.00 | ¥5,496.00 | 2.40M |
| 2026-07-28 | ¥5,905.00 | -2.96% | ¥5,990.00 | ¥6,050.00 | ¥5,847.00 | 1.06M |
| 2026-07-27 | ¥6,085.00 | +1.86% | ¥6,074.00 | ¥6,100.00 | ¥5,830.00 | 942.10K |
| 2026-07-24 | ¥5,974.00 | -0.23% | ¥5,971.00 | ¥6,013.00 | ¥5,840.00 | 757.40K |
| 2026-07-23 | ¥5,988.00 | +0.49% | ¥5,980.00 | ¥6,063.00 | ¥5,962.00 | 750.60K |
| 2026-07-22 | ¥5,959.00 | +0.34% | ¥5,995.00 | ¥6,093.00 | ¥5,933.00 | 826.80K |
| 2026-07-21 | ¥5,939.00 | +1.61% | ¥5,900.00 | ¥5,975.00 | ¥5,811.00 | 717.40K |
| 2026-07-17 | ¥5,845.00 | -4.40% | ¥6,000.00 | ¥6,068.00 | ¥5,712.00 | 1.52M |
| 2026-07-16 | ¥6,114.00 | -3.41% | ¥6,231.00 | ¥6,351.00 | ¥6,086.00 | 815.30K |
| 2026-07-15 | ¥6,330.00 | +2.96% | ¥6,244.00 | ¥6,332.00 | ¥6,136.00 | 970.20K |
| 2026-07-14 | ¥6,148.00 | +0.29% | ¥6,135.00 | ¥6,188.00 | ¥6,019.00 | 824.50K |
| 2026-07-13 | ¥6,130.00 | -3.48% | ¥6,360.00 | ¥6,389.00 | ¥6,105.00 | 735.10K |
| 2026-07-10 | ¥6,351.00 | -0.49% | ¥6,282.00 | ¥6,423.00 | ¥6,281.00 | 770.60K |
| 2026-07-09 | ¥6,382.00 | -1.33% | ¥6,400.00 | ¥6,452.00 | ¥6,323.00 | 855.50K |
| 2026-07-08 | ¥6,468.00 | -4.99% | ¥6,672.00 | ¥6,840.00 | ¥6,468.00 | 851.40K |
| 2026-07-07 | ¥6,808.00 | -0.71% | ¥6,773.00 | ¥7,007.00 | ¥6,757.00 | 987.20K |
| 2026-07-06 | ¥6,857.00 | +1.26% | ¥6,833.00 | ¥6,949.00 | ¥6,790.00 | 513.10K |
| 2026-07-03 | ¥6,772.00 | +1.94% | ¥6,675.00 | ¥6,772.00 | ¥6,594.00 | 763.20K |
| 2026-07-02 | ¥6,643.00 | -1.23% | ¥6,676.00 | ¥6,785.00 | ¥6,530.00 | 928.00K |
| 2026-07-01 | ¥6,726.00 | +0.06% | ¥6,795.00 | ¥6,870.00 | ¥6,675.00 | 655.20K |
| 2026-06-30 | ¥6,722.00 | -1.10% | ¥6,850.00 | ¥6,871.00 | ¥6,694.00 | 731.00K |
| 2026-06-29 | ¥6,797.00 | +1.15% | ¥6,740.00 | ¥6,850.00 | ¥6,682.00 | 840.40K |
| 2026-06-26 | ¥6,720.00 | +0.70% | ¥6,640.00 | ¥6,785.00 | ¥6,608.00 | 805.70K |
| 2026-06-25 | ¥6,673.00 | -0.88% | ¥6,832.00 | ¥6,840.00 | ¥6,613.00 | 762.90K |
| 2026-06-24 | ¥6,732.00 | +1.46% | ¥6,735.00 | ¥6,790.00 | ¥6,660.00 | 942.70K |
| 2026-06-23 | ¥6,635.00 | -1.50% | ¥6,797.00 | ¥6,842.00 | ¥6,635.00 | 916.30K |
| 2026-06-22 | ¥6,736.00 | -1.36% | ¥6,720.00 | ¥6,848.00 | ¥6,634.00 | 1.07M |
| 2026-06-19 | ¥6,829.00 | +3.30% | ¥6,660.00 | ¥6,829.00 | ¥6,589.00 | 2.03M |
| 2026-06-18 | ¥6,611.00 | +2.23% | ¥6,499.00 | ¥6,670.00 | ¥6,467.00 | 759.40K |
| 2026-06-17 | ¥6,467.00 | +3.69% | ¥6,400.00 | ¥6,500.00 | ¥6,388.00 | 836.50K |
| 2026-06-16 | ¥6,237.00 | -1.66% | ¥6,320.00 | ¥6,320.00 | ¥6,185.00 | 920.80K |
| 2026-06-15 | ¥6,342.00 | +9.86% | ¥6,163.00 | ¥6,396.00 | ¥6,163.00 | 1.39M |
| 2026-06-12 | ¥5,773.00 | -0.48% | ¥5,944.00 | ¥5,944.00 | ¥5,711.00 | 1.38M |
| 2026-06-11 | ¥5,801.00 | -2.26% | ¥5,862.00 | ¥5,886.00 | ¥5,692.00 | 778.20K |
| 2026-06-10 | ¥5,935.00 | -1.03% | ¥6,033.00 | ¥6,087.00 | ¥5,907.00 | 969.80K |
| 2026-06-09 | ¥5,997.00 | +4.39% | ¥5,765.00 | ¥6,015.00 | ¥5,765.00 | 1.33M |
| 2026-06-08 | ¥5,745.00 | -1.86% | ¥5,814.00 | ¥5,865.00 | ¥5,700.00 | 889.30K |
| 2026-06-05 | ¥5,854.00 | +1.18% | ¥5,823.00 | ¥5,914.00 | ¥5,794.00 | 747.60K |
| 2026-06-04 | ¥5,786.00 | -0.28% | ¥5,820.00 | ¥5,909.00 | ¥5,777.00 | 1.10M |
| 2026-06-03 | ¥5,802.00 | -4.37% | ¥6,000.00 | ¥6,032.00 | ¥5,762.00 | 2.41M |
| 2026-06-02 | ¥6,067.00 | -0.33% | ¥6,007.00 | ¥6,127.00 | ¥5,932.00 | 958.80K |
| 2026-06-01 | ¥6,087.00 | -6.90% | ¥6,594.00 | ¥6,609.00 | ¥6,077.00 | 1.22M |
| 2026-05-29 | ¥6,538.00 | -0.46% | ¥6,579.00 | ¥6,648.00 | ¥6,488.00 | 1.43M |
| 2026-05-28 | ¥6,568.00 | +1.44% | ¥6,492.00 | ¥6,626.00 | ¥6,459.00 | 782.80K |
| 2026-05-27 | ¥6,475.00 | -1.94% | ¥6,682.00 | ¥6,710.00 | ¥6,433.00 | 783.00K |
| 2026-05-26 | ¥6,603.00 | +2.50% | ¥6,500.00 | ¥6,768.00 | ¥6,442.00 | 1.21M |
| 2026-05-25 | ¥6,442.00 | +7.98% | ¥6,060.00 | ¥6,442.00 | ¥6,008.00 | 1.28M |
| 2026-05-22 | ¥5,966.00 | -2.02% | ¥6,105.00 | ¥6,129.00 | ¥5,913.00 | 1.28M |