If you invested ¥1000 in CANDEAL Co.,Ltd (1446.T) since IPO date, it would be worth ¥813.29 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥962.99, while ¥1000 invested 1 year ago would be worth ¥977.31. This corresponds to total returns of -18.67%, -3.7%, -2.27%, respectively, with annualized returns of -2.51%, -0.75%, -2.27%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 543 | 544 | 544 | 545 | 542 | 2,800 |
| August 20, 2026 | 541 | 543 | 543 | 544 | 541 | 3,100 |
| August 19, 2026 | 544 | 541 | 541 | 545 | 541 | 6,600 |
| August 18, 2026 | 546 | 544 | 544 | 548 | 544 | 5,000 |
| August 17, 2026 | 546 | 545 | 545 | 548 | 545 | 3,000 |
| August 14, 2026 | 545 | 544 | 544 | 547 | 544 | 2,000 |
| August 13, 2026 | 544 | 545 | 545 | 550 | 542 | 8,000 |
| August 12, 2026 | 540 | 546 | 546 | 552 | 539 | 20,300 |
| August 10, 2026 | 539 | 540 | 540 | 542 | 534 | 10,800 |
| August 07, 2026 | 537 | 549 | 549 | 550 | 537 | 9,500 |
| August 06, 2026 | 536 | 538 | 538 | 540 | 536 | 2,400 |
| August 05, 2026 | 539 | 537 | 537 | 540 | 536 | 4,200 |
| August 04, 2026 | 539 | 540 | 540 | 540 | 537 | 2,000 |
| August 03, 2026 | 539 | 536 | 536 | 539 | 536 | 3,000 |
| July 31, 2026 | 537 | 539 | 539 | 540 | 536 | 2,000 |
| July 30, 2026 | 535 | 536 | 536 | 538 | 535 | 2,800 |
| July 29, 2026 | 538 | 536 | 536 | 540 | 535 | 3,500 |
| July 28, 2026 | 537 | 540 | 540 | 543 | 536 | 4,300 |
| July 27, 2026 | 539 | 537 | 537 | 540 | 537 | 2,600 |
| July 24, 2026 | 542 | 538 | 538 | 542 | 537 | 7,900 |
| July 23, 2026 | 540 | 540 | 540 | 540 | 539 | 3,900 |
| July 22, 2026 | 540 | 540 | 540 | 541 | 538 | 2,800 |
| July 21, 2026 | 540 | 539 | 539 | 540 | 539 | 3,400 |
| July 17, 2026 | 540 | 537 | 537 | 541 | 537 | 4,800 |
| July 16, 2026 | 540 | 540 | 540 | 542 | 539 | 2,800 |
| July 15, 2026 | 540 | 540 | 540 | 542 | 538 | 4,500 |
| July 14, 2026 | 536 | 539 | 539 | 539 | 535 | 5,200 |
| July 13, 2026 | 537 | 537 | 537 | 537 | 535 | 3,900 |
| July 10, 2026 | 535 | 535 | 535 | 536 | 535 | 4,500 |
| July 09, 2026 | 535 | 535 | 535 | 536 | 532 | 3,400 |
| July 08, 2026 | 535 | 534 | 534 | 535 | 532 | 4,700 |
| July 07, 2026 | 531 | 532 | 532 | 534 | 531 | 1,600 |
| July 06, 2026 | 531 | 531 | 531 | 532 | 530 | 6,000 |
| July 03, 2026 | 527 | 530 | 530 | 530 | 527 | 4,500 |
| July 02, 2026 | 531 | 528 | 528 | 531 | 528 | 3,900 |
| July 01, 2026 | 529 | 528 | 528 | 531 | 527 | 5,200 |
| June 30, 2026 | 528 | 527 | 527 | 530 | 527 | 4,100 |
| June 29, 2026 | 526 | 527 | 527 | 527 | 525 | 4,000 |
| June 26, 2026 | 527 | 525 | 525 | 527 | 524 | 2,900 |
| June 25, 2026 | 526 | 525 | 525 | 527 | 525 | 7,000 |
| June 24, 2026 | 523 | 525 | 525 | 525 | 522 | 6,600 |
| June 23, 2026 | 522 | 523 | 523 | 523 | 521 | 5,400 |
| June 22, 2026 | 521 | 521 | 521 | 522 | 521 | 5,800 |
| June 19, 2026 | 522 | 521 | 521 | 523 | 521 | 8,300 |
| June 18, 2026 | 525 | 523 | 523 | 525 | 523 | 6,600 |
| June 17, 2026 | 526 | 525 | 525 | 526 | 525 | 4,200 |
| June 16, 2026 | 527 | 525 | 525 | 527 | 525 | 2,300 |
| June 15, 2026 | 526 | 525 | 525 | 527 | 523 | 7,800 |
| June 12, 2026 | 523 | 526 | 526 | 526 | 522 | 5,800 |
| June 11, 2026 | 524 | 523 | 523 | 524 | 522 | 3,000 |
| June 10, 2026 | 522 | 524 | 524 | 525 | 522 | 5,400 |
| June 09, 2026 | 524 | 524 | 524 | 524 | 523 | 1,700 |
| June 08, 2026 | 525 | 522 | 522 | 525 | 522 | 4,000 |
| June 05, 2026 | 524 | 525 | 525 | 526 | 523 | 5,000 |
| June 04, 2026 | 526 | 524 | 524 | 526 | 523 | 3,000 |
| June 03, 2026 | 525 | 524 | 524 | 526 | 524 | 4,100 |
| June 02, 2026 | 525 | 526 | 526 | 526 | 524 | 3,900 |
| June 01, 2026 | 528 | 525 | 525 | 529 | 523 | 6,400 |
| May 29, 2026 | 524 | 527 | 527 | 528 | 524 | 7,700 |
| May 28, 2026 | 524 | 524 | 524 | 525 | 524 | 2,000 |