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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	560	559	559	561	559	3,800
December 03, 2025	560	559	559	560	557	4,900
December 02, 2025	558	559	559	560	554	6,000
December 01, 2025	555	557	557	562	554	14,400
November 28, 2025	552	555	555	557	552	6,500
November 27, 2025	555	552	552	555	551	5,200
November 26, 2025	555	555	555	555	551	6,200
November 25, 2025	554	553	553	554	552	7,000
November 21, 2025	552	553	553	553	550	4,200
November 20, 2025	554	552	552	554	550	3,800
November 19, 2025	548	551	551	551	547	3,400
November 18, 2025	550	549	549	550	549	3,600
November 17, 2025	550	549	549	550	546	5,800
November 14, 2025	549	549	549	550	546	4,600
November 13, 2025	548	550	550	555	548	18,900
November 12, 2025	543	547	547	547	541	6,500
November 11, 2025	541	544	544	544	540	7,500
November 10, 2025	542	541	541	542	541	1,900
November 07, 2025	541	541	541	543	540	2,500
November 06, 2025	540	543	543	543	540	3,900
November 05, 2025	541	540	540	542	540	5,700
November 04, 2025	543	542	542	543	541	5,600
October 31, 2025	546	541	541	546	541	5,300
October 30, 2025	545	543	543	545	541	4,100
October 29, 2025	545	543	543	545	542	3,500
October 28, 2025	542	543	543	543	542	1,900
October 27, 2025	545	540	540	545	540	7,200
October 24, 2025	545	543	543	545	541	8,100
October 23, 2025	541	543	543	543	540	4,200
October 22, 2025	541	540	540	542	540	4,000
October 21, 2025	541	540	540	542	540	3,500
October 20, 2025	539	541	541	541	538	4,200
October 17, 2025	543	538	538	543	538	3,700
October 16, 2025	541	542	542	542	539	6,100
October 15, 2025	539	538	538	541	537	4,300
October 14, 2025	538	536	536	538	536	8,100
October 10, 2025	541	539	539	542	539	4,700
October 09, 2025	541	541	541	541	540	3,300
October 08, 2025	543	541	541	543	540	4,600
October 07, 2025	541	543	543	544	541	6,000
October 06, 2025	546	542	542	546	542	8,000
October 03, 2025	540	543	543	544	540	4,200
October 02, 2025	542	540	540	546	540	9,100
October 01, 2025	545	541	541	545	541	6,000
September 30, 2025	538	545	545	545	538	13,900
September 29, 2025	535	538	538	541	535	25,200
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

CANDEAL Co.,Ltd (1446.T) JPX