CANDEAL Co.,Ltd (1446.T) JPX

Currency In JPY

1446.T Historical Return

If you invested ¥1000 in CANDEAL Co.,Ltd (1446.T) since IPO date, it would be worth ¥807.31 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,113.63, while ¥1000 invested 1 year ago would be worth ¥992.65. This corresponds to total returns of -19.27%, 11.36%, -0.74%, respectively, with annualized returns of -2.53%, 2.17%, -0.74%.

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
November 11, 2026	540	540	540	540	539	1,700
November 10, 2026	538	539	539	539	538	3,000
November 09, 2026	539	538	538	540	538	4,700
November 06, 2026	535	539	539	543	535	7,400
November 05, 2026	543	543	543	543	541	2,800
November 04, 2026	546	543	543	546	541	8,600
November 02, 2026	546	544	544	546	543	3,800
October 30, 2026	544	544	544	546	543	6,000
October 29, 2026	544	544	544	544	542	3,400
October 28, 2026	543	544	544	544	541	5,100
October 27, 2026	540	541	541	544	540	8,200
October 26, 2026	540	540	540	541	540	4,700
October 23, 2026	541	540	540	541	538	7,300
October 22, 2026	540	540	540	540	538	3,600
October 21, 2026	539	539	539	540	538	1,900
October 20, 2026	540	540	540	541	537	2,600
October 19, 2026	538	539	539	540	537	1,900
October 16, 2026	537	537	537	538	537	2,800
October 15, 2026	537	537	537	539	537	5,100
October 14, 2026	538	537	537	539	537	2,500
October 13, 2026	541	539	539	541	538	4,500
October 09, 2026	539	540	540	540	538	1,900
October 08, 2026	538	538	538	539	537	4,700
October 07, 2026	540	540	540	540	538	3,400
October 06, 2026	540	540	540	540	538	3,200
October 05, 2026	540	539	539	540	537	2,400
October 02, 2026	537	537	537	538	535	2,900
October 01, 2026	539	537	537	539	536	3,500
September 30, 2026	534	538	538	538	533	5,700
September 29, 2026	530	533	533	537	529	16,600
September 28, 2026	537	535	535	539	535	21,500
September 25, 2026	538	538	538	539	537	11,500
September 24, 2026	540	539	539	540	538	8,800
September 18, 2026	540	540	540	541	538	5,400
September 17, 2026	540	539	539	540	538	3,100
September 16, 2026	539	538	538	540	538	1,900
September 15, 2026	540	539	539	540	538	2,500
September 11, 2026	538	537	537	539	537	2,100
September 10, 2026	539	538	538	539	537	2,100
September 09, 2026	538	539	539	539	537	1,800
September 08, 2026	538	537	537	539	537	1,800
September 07, 2026	537	538	538	541	537	2,500
September 04, 2026	537	537	537	540	537	2,400
September 03, 2026	537	538	538	540	537	2,700
September 02, 2026	537	537	537	541	537	5,200
September 01, 2026	537	540	540	542	537	4,400
August 31, 2026	543	539	539	543	538	5,700
August 28, 2026	539	539	539	543	537	2,200
August 27, 2026	540	539	539	543	537	4,700
August 26, 2026	542	540	540	542	540	2,700
August 25, 2026	542	541	541	543	538	5,900
August 24, 2026	545	543	543	545	531	17,900
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