CANDEAL Co.,Ltd (1446.T) JPX

525.00

-1(-0.19%)

Updated at June 03 09:25AM

Currency In JPY

1446.T Historical Return

If you invested ¥1000 in CANDEAL Co.,Ltd (1446.T) since IPO date, it would be worth ¥784.88 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,016.16, while ¥1000 invested 1 year ago would be worth ¥961.89. This corresponds to total returns of -21.51%, 1.62%, -3.81%, respectively, with annualized returns of -3.01%, 0.32%, -3.81%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

1446.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 27, 2026	523	523	523	526	523	5,400
May 26, 2026	524	523	523	524	523	4,400
May 25, 2026	527	524	524	527	523	8,300
May 22, 2026	526	525	525	526	523	3,200
May 21, 2026	524	524	524	526	524	4,300
May 20, 2026	529	523	523	529	523	6,800
May 19, 2026	523	529	529	529	523	4,600
May 18, 2026	521	521	521	525	521	6,600
May 15, 2026	532	521	521	532	521	11,600
May 14, 2026	525	526	526	532	524	10,300
May 13, 2026	528	525	525	528	525	2,800
May 12, 2026	531	525	525	531	525	6,600
May 11, 2026	528	531	531	533	526	8,800
May 08, 2026	524	529	529	530	524	6,700
May 07, 2026	522	524	524	527	521	13,300
May 01, 2026	520	523	523	524	519	8,000
April 30, 2026	520	520	520	521	519	7,700
April 28, 2026	518	522	522	522	518	9,700
April 27, 2026	520	519	519	521	519	14,000
April 24, 2026	522	520	520	522	520	13,800
April 23, 2026	522	520	520	523	520	11,300
April 22, 2026	525	523	523	525	522	9,200
April 21, 2026	522	528	528	532	521	19,100
April 20, 2026	522	522	522	524	520	18,000
April 17, 2026	523	522	522	525	520	16,600
April 16, 2026	525	523	523	526	523	8,000
April 15, 2026	527	525	525	528	525	7,800
April 14, 2026	530	526	526	530	525	10,800
April 13, 2026	530	530	530	533	528	15,800
April 10, 2026	537	530	530	540	530	24,000
April 09, 2026	540	537	537	544	536	14,500
April 08, 2026	540	541	541	542	536	12,000
April 07, 2026	543	535	535	545	535	29,700
April 06, 2026	534	547	547	547	532	21,700
April 03, 2026	536	532	532	537	531	20,200
April 02, 2026	531	533	533	538	530	32,600
April 01, 2026	526	531	531	537	524	44,700
March 31, 2026	528	524	524	533	523	35,600
March 30, 2026	525	523	523	529	516	142,700
March 27, 2026	571	555	555	576	554	177,500
March 26, 2026	578	579	579	581	574	45,800
March 25, 2026	578	575	575	584	575	35,600
March 24, 2026	580	575	575	580	572	71,800
March 23, 2026	580	578	578	584	578	107,100
March 19, 2026	584	584	584	587	582	50,800
March 18, 2026	584	585	585	589	584	46,100
March 17, 2026	584	584	584	588	584	29,800
March 16, 2026	589	587	587	589	584	40,200
March 13, 2026	585	589	589	589	584	26,000
March 12, 2026	585	586	586	588	583	17,100
March 11, 2026	587	586	586	587	584	14,400
March 10, 2026	586	587	584	588	584	11,400
March 09, 2026	580	583	583	585	580	53,300
March 06, 2026	583	585	585	588	583	13,300
March 05, 2026	589	583	583	590	582	26,900
March 04, 2026	587	583	583	590	581	22,800