Kandatsushinki Ltd. 1992
TSE · Japan · Communications
¥2,962.000.00 (0.00%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥2,962.00 | -0.03% | ¥2,962.00 | ¥2,962.00 | ¥2,962.00 | 100 |
| 2026-09-29 | ¥2,963.00 | -0.03% | ¥2,963.00 | ¥2,963.00 | ¥2,963.00 | 100 |
| 2026-09-28 | ¥2,964.00 | -0.03% | ¥2,964.00 | ¥2,964.00 | ¥2,964.00 | 100 |
| 2026-09-25 | ¥2,965.00 | -0.70% | ¥2,886.00 | ¥2,976.00 | ¥2,886.00 | 4.10K |
| 2026-09-24 | ¥2,986.00 | 0.00% | ¥2,986.00 | ¥2,986.00 | ¥2,986.00 | 100 |
| 2026-09-18 | ¥2,986.00 | 0.00% | ¥2,986.00 | ¥2,986.00 | ¥2,986.00 | 0 |
| 2026-09-17 | ¥2,986.00 | 0.00% | ¥2,986.00 | ¥2,986.00 | ¥2,986.00 | 0 |
| 2026-09-16 | ¥2,986.00 | 0.00% | ¥2,986.00 | ¥2,986.00 | ¥2,986.00 | 0 |
| 2026-09-15 | ¥2,986.00 | 0.00% | ¥2,986.00 | ¥2,986.00 | ¥2,986.00 | 100 |
| 2026-09-14 | ¥2,986.00 | 0.00% | ¥2,986.00 | ¥2,986.00 | ¥2,986.00 | 100 |
| 2026-09-11 | ¥2,986.00 | 0.00% | ¥2,986.00 | ¥2,986.00 | ¥2,986.00 | 0 |
| 2026-09-10 | ¥2,986.00 | 0.00% | ¥2,986.00 | ¥2,986.00 | ¥2,986.00 | 200 |
| 2026-09-09 | ¥2,986.00 | +1.70% | ¥2,986.00 | ¥2,986.00 | ¥2,986.00 | 100 |
| 2026-09-08 | ¥2,936.00 | 0.00% | ¥2,936.00 | ¥2,936.00 | ¥2,936.00 | 0 |
| 2026-09-07 | ¥2,936.00 | 0.00% | ¥2,936.00 | ¥2,936.00 | ¥2,936.00 | 0 |
| 2026-09-04 | ¥2,936.00 | 0.00% | ¥2,936.00 | ¥2,936.00 | ¥2,936.00 | 0 |
| 2026-09-03 | ¥2,936.00 | -1.67% | ¥2,936.00 | ¥2,936.00 | ¥2,936.00 | 100 |
| 2026-09-02 | ¥2,986.00 | 0.00% | ¥2,986.00 | ¥2,986.00 | ¥2,986.00 | 0 |
| 2026-09-01 | ¥2,986.00 | 0.00% | ¥2,986.00 | ¥2,986.00 | ¥2,986.00 | 0 |
| 2026-08-31 | ¥2,986.00 | 0.00% | ¥2,986.00 | ¥2,986.00 | ¥2,986.00 | 0 |
| 2026-08-28 | ¥2,986.00 | 0.00% | ¥2,986.00 | ¥2,986.00 | ¥2,986.00 | 200 |
| 2026-08-27 | ¥2,986.00 | +0.03% | ¥2,985.00 | ¥2,986.00 | ¥2,985.00 | 200 |
| 2026-08-26 | ¥2,985.00 | +1.70% | ¥2,935.00 | ¥2,985.00 | ¥2,935.00 | 400 |
| 2026-08-25 | ¥2,935.00 | +1.21% | ¥2,901.00 | ¥2,935.00 | ¥2,901.00 | 400 |
| 2026-08-24 | ¥2,900.00 | -1.69% | ¥2,900.00 | ¥2,900.00 | ¥2,900.00 | 400 |
| 2026-08-21 | ¥2,950.00 | 0.00% | ¥2,950.00 | ¥2,950.00 | ¥2,950.00 | 0 |
| 2026-08-20 | ¥2,950.00 | 0.00% | ¥2,950.00 | ¥2,950.00 | ¥2,950.00 | 100 |
| 2026-08-19 | ¥2,950.00 | -0.03% | ¥2,950.00 | ¥2,950.00 | ¥2,950.00 | 100 |
| 2026-08-18 | ¥2,951.00 | 0.00% | ¥2,951.00 | ¥2,951.00 | ¥2,951.00 | 0 |
| 2026-08-17 | ¥2,951.00 | 0.00% | ¥2,951.00 | ¥2,951.00 | ¥2,951.00 | 0 |
| 2026-08-14 | ¥2,951.00 | 0.00% | ¥2,951.00 | ¥2,951.00 | ¥2,951.00 | 0 |
| 2026-08-13 | ¥2,951.00 | 0.00% | ¥2,951.00 | ¥2,951.00 | ¥2,951.00 | 0 |
| 2026-08-12 | ¥2,951.00 | +0.03% | ¥2,950.00 | ¥2,951.00 | ¥2,950.00 | 400 |
| 2026-08-10 | ¥2,950.00 | +0.03% | ¥2,949.00 | ¥2,999.00 | ¥2,949.00 | 500 |
| 2026-08-07 | ¥2,949.00 | 0.00% | ¥2,949.00 | ¥2,949.00 | ¥2,949.00 | 100 |
| 2026-08-06 | ¥2,949.00 | 0.00% | ¥2,949.00 | ¥2,949.00 | ¥2,949.00 | 0 |
| 2026-08-05 | ¥2,949.00 | +0.14% | ¥2,949.00 | ¥2,949.00 | ¥2,949.00 | 100 |
| 2026-08-04 | ¥2,945.00 | 0.00% | ¥2,945.00 | ¥2,945.00 | ¥2,945.00 | 100 |
| 2026-08-03 | ¥2,945.00 | 0.00% | ¥2,945.00 | ¥2,945.00 | ¥2,945.00 | 0 |
| 2026-07-31 | ¥2,945.00 | -4.54% | ¥3,085.00 | ¥3,085.00 | ¥2,945.00 | 300 |
| 2026-07-30 | ¥3,085.00 | -2.06% | ¥3,090.00 | ¥3,090.00 | ¥3,085.00 | 400 |
| 2026-07-29 | ¥3,150.00 | +2.27% | ¥3,080.00 | ¥3,150.00 | ¥3,080.00 | 2.40K |
| 2026-07-28 | ¥3,080.00 | +1.15% | ¥3,050.00 | ¥3,080.00 | ¥3,050.00 | 600 |
| 2026-07-27 | ¥3,045.00 | +1.53% | ¥2,999.00 | ¥3,045.00 | ¥2,999.00 | 1.80K |
| 2026-07-24 | ¥2,999.00 | +1.25% | ¥2,999.00 | ¥2,999.00 | ¥2,999.00 | 100 |
| 2026-07-23 | ¥2,962.00 | 0.00% | ¥2,962.00 | ¥2,962.00 | ¥2,962.00 | 100 |
| 2026-07-22 | ¥2,962.00 | +1.72% | ¥2,912.00 | ¥2,962.00 | ¥2,912.00 | 400 |
| 2026-07-21 | ¥2,912.00 | 0.00% | ¥2,912.00 | ¥2,912.00 | ¥2,912.00 | 0 |
| 2026-07-17 | ¥2,912.00 | 0.00% | ¥2,912.00 | ¥2,912.00 | ¥2,912.00 | 0 |
| 2026-07-16 | ¥2,912.00 | 0.00% | ¥2,912.00 | ¥2,912.00 | ¥2,912.00 | 0 |
| 2026-07-15 | ¥2,912.00 | 0.00% | ¥2,912.00 | ¥2,912.00 | ¥2,912.00 | 0 |
| 2026-07-14 | ¥2,912.00 | 0.00% | ¥2,912.00 | ¥2,912.00 | ¥2,912.00 | 200 |
| 2026-07-13 | ¥2,912.00 | 0.00% | ¥2,912.00 | ¥2,912.00 | ¥2,912.00 | 0 |
| 2026-07-10 | ¥2,912.00 | 0.00% | ¥2,912.00 | ¥2,912.00 | ¥2,912.00 | 0 |
| 2026-07-09 | ¥2,912.00 | 0.00% | ¥2,912.00 | ¥2,912.00 | ¥2,912.00 | 0 |
| 2026-07-08 | ¥2,912.00 | 0.00% | ¥2,912.00 | ¥2,912.00 | ¥2,912.00 | 0 |
| 2026-07-07 | ¥2,912.00 | +0.07% | ¥2,883.00 | ¥2,912.00 | ¥2,883.00 | 200 |
| 2026-07-06 | ¥2,910.00 | -2.97% | ¥2,900.00 | ¥2,910.00 | ¥2,899.00 | 700 |
| 2026-07-03 | ¥2,999.00 | 0.00% | ¥2,999.00 | ¥2,999.00 | ¥2,999.00 | 0 |
| 2026-07-02 | ¥2,999.00 | 0.00% | ¥2,999.00 | ¥2,999.00 | ¥2,999.00 | 0 |
| 2026-07-01 | ¥2,999.00 | 0.00% | ¥2,999.00 | ¥2,999.00 | ¥2,999.00 | 1.50K |
| 2026-06-30 | ¥2,999.00 | +0.71% | ¥2,999.00 | ¥2,999.00 | ¥2,999.00 | 100 |
| 2026-06-29 | ¥2,978.00 | 0.00% | ¥2,978.00 | ¥2,978.00 | ¥2,978.00 | 400 |
| 2026-06-26 | ¥2,978.00 | 0.00% | ¥2,978.00 | ¥2,978.00 | ¥2,978.00 | 200 |
| 2026-06-25 | ¥2,978.00 | +3.47% | ¥2,880.00 | ¥2,978.00 | ¥2,878.00 | 600 |
| 2026-06-24 | ¥2,878.00 | +0.03% | ¥2,878.00 | ¥2,878.00 | ¥2,878.00 | 100 |
| 2026-06-23 | ¥2,877.00 | -0.10% | ¥2,877.00 | ¥2,877.00 | ¥2,877.00 | 400 |
| 2026-06-22 | ¥2,880.00 | 0.00% | ¥2,880.00 | ¥2,880.00 | ¥2,880.00 | 0 |
| 2026-06-19 | ¥2,880.00 | 0.00% | ¥2,880.00 | ¥2,880.00 | ¥2,880.00 | 0 |
| 2026-06-18 | ¥2,880.00 | 0.00% | ¥2,880.00 | ¥2,880.00 | ¥2,880.00 | 0 |
| 2026-06-17 | ¥2,880.00 | 0.00% | ¥2,880.00 | ¥2,880.00 | ¥2,880.00 | 0 |
| 2026-06-16 | ¥2,880.00 | +0.56% | ¥2,864.00 | ¥2,880.00 | ¥2,864.00 | 400 |
| 2026-06-15 | ¥2,864.00 | +0.17% | ¥2,859.00 | ¥2,864.00 | ¥2,859.00 | 300 |
| 2026-06-12 | ¥2,859.00 | +2.51% | ¥2,800.00 | ¥2,859.00 | ¥2,800.00 | 1.00K |
| 2026-06-11 | ¥2,789.00 | 0.00% | ¥2,789.00 | ¥2,789.00 | ¥2,789.00 | 200 |
| 2026-06-10 | ¥2,789.00 | +0.87% | ¥2,765.00 | ¥2,800.00 | ¥2,765.00 | 1.10K |
| 2026-06-09 | ¥2,765.00 | 0.00% | ¥2,765.00 | ¥2,765.00 | ¥2,765.00 | 0 |
| 2026-06-08 | ¥2,765.00 | +0.25% | ¥2,765.00 | ¥2,765.00 | ¥2,765.00 | 200 |
| 2026-06-05 | ¥2,758.00 | 0.00% | ¥2,758.00 | ¥2,758.00 | ¥2,758.00 | 0 |
| 2026-06-04 | ¥2,758.00 | 0.00% | ¥2,758.00 | ¥2,758.00 | ¥2,758.00 | 0 |
| 2026-06-03 | ¥2,758.00 | 0.00% | ¥2,758.00 | ¥2,758.00 | ¥2,758.00 | 0 |
| 2026-06-02 | ¥2,758.00 | 0.00% | ¥2,758.00 | ¥2,758.00 | ¥2,758.00 | 0 |
| 2026-06-01 | ¥2,758.00 | 0.00% | ¥2,758.00 | ¥2,758.00 | ¥2,758.00 | 0 |
| 2026-05-29 | ¥2,758.00 | +0.25% | ¥2,751.00 | ¥2,758.00 | ¥2,751.00 | 200 |
| 2026-05-28 | ¥2,751.00 | 0.00% | ¥2,751.00 | ¥2,751.00 | ¥2,751.00 | 0 |
| 2026-05-27 | ¥2,751.00 | 0.00% | ¥2,751.00 | ¥2,751.00 | ¥2,751.00 | 0 |
| 2026-05-26 | ¥2,751.00 | 0.00% | ¥2,751.00 | ¥2,751.00 | ¥2,751.00 | 100 |
| 2026-05-25 | ¥2,751.00 | 0.00% | ¥2,751.00 | ¥2,751.00 | ¥2,751.00 | 0 |
| 2026-05-22 | ¥2,751.00 | 0.00% | ¥2,751.00 | ¥2,751.00 | ¥2,751.00 | 0 |
| 2026-05-21 | ¥2,751.00 | 0.00% | ¥2,751.00 | ¥2,751.00 | ¥2,751.00 | 0 |