CANDEAL Co.,Ltd - 1446.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	542	540	540	543	539	33,700
September 25, 2025	548	545	545	550	545	27,200
September 24, 2025	553	549	549	553	548	18,300
September 22, 2025	551	550	550	553	550	10,900
September 19, 2025	552	551	551	555	550	11,300
September 18, 2025	550	551	551	553	548	15,500
September 17, 2025	555	550	550	555	550	21,800
September 16, 2025	556	555	555	557	555	21,800
September 12, 2025	557	556	556	559	556	4,500
September 11, 2025	556	557	557	558	556	4,100
September 10, 2025	555	556	556	557	555	5,400
September 09, 2025	557	555	555	559	555	9,600
September 08, 2025	558	557	557	560	556	14,400
September 05, 2025	559	558	558	562	558	14,500
September 04, 2025	561	559	559	567	558	31,400
September 03, 2025	561	561	561	565	559	14,500
September 02, 2025	563	564	564	565	562	9,900
September 01, 2025	565	564	564	567	564	6,500
August 29, 2025	565	565	565	569	565	6,500
August 28, 2025	566	568	568	573	565	11,100
August 27, 2025	561	562	562	565	561	8,900
August 26, 2025	565	563	563	565	562	2,700
August 25, 2025	565	565	565	565	561	7,200
August 22, 2025	565	565	565	565	561	5,000
August 21, 2025	564	564	564	564	558	10,300
August 20, 2025	564	564	564	564	562	3,600
August 19, 2025	567	563	563	567	562	4,300
August 18, 2025	563	564	564	569	562	6,200
August 15, 2025	559	563	563	564	559	3,400
August 14, 2025	562	560	560	564	560	6,600
August 13, 2025	560	562	562	565	560	6,900
August 12, 2025	561	560	560	565	560	9,700
August 08, 2025	564	562	562	564	562	7,000
August 07, 2025	552	564	564	571	551	47,700
August 06, 2025	576	591	591	591	576	42,800
August 05, 2025	570	574	574	574	570	5,400
August 04, 2025	568	572	572	572	567	6,200
August 01, 2025	572	573	573	573	568	4,600
July 31, 2025	570	572	572	574	570	4,400
July 30, 2025	572	570	570	573	569	3,800
July 29, 2025	568	570	570	572	568	3,500
July 28, 2025	573	571	571	573	567	5,600
July 25, 2025	570	573	573	573	567	7,800
July 24, 2025	566	567	567	567	563	3,600
July 23, 2025	564	566	566	566	562	3,200
July 22, 2025	567	562	562	568	561	4,800
July 18, 2025	562	565	565	565	561	1,600
July 17, 2025	561	560	560	561	560	1,700
July 16, 2025	569	563	563	569	563	2,600
July 15, 2025	565	570	570	571	565	8,700
July 14, 2025	560	564	564	568	560	8,200
July 11, 2025	562	560	560	565	559	5,200
July 10, 2025	560	562	562	564	560	2,500
July 09, 2025	562	561	561	562	556	4,100
July 08, 2025	559	556	556	560	556	3,000
July 07, 2025	558	557	557	560	557	6,900
July 04, 2025	561	558	558	562	557	5,200
July 03, 2025	561	561	561	565	558	6,400
July 02, 2025	566	560	560	568	560	6,900
July 01, 2025	570	566	566	570	566	7,500

CANDEAL Co.,Ltd (1446.T) JPX