CANDEAL Co.,Ltd (1446.T) JPX
589.00
+3(+0.51%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
589.00
+3(+0.51%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 587 | 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 |
| March 03, 2026 | 589 | 588 | 588 | 591 | 588 | 17,900 |
| March 02, 2026 | 591 | 589 | 589 | 591 | 585 | 36,100 |
| February 27, 2026 | 589 | 592 | 592 | 593 | 583 | 43,400 |
| February 26, 2026 | 593 | 592 | 592 | 597 | 590 | 61,600 |
| February 25, 2026 | 598 | 594 | 594 | 598 | 593 | 18,800 |
| February 24, 2026 | 594 | 596 | 596 | 596 | 592 | 20,100 |
| February 20, 2026 | 590 | 591 | 0 | 592 | 587 | 10,100 |
| February 19, 2026 | 590 | 588 | 0 | 590 | 587 | 7,300 |
| February 18, 2026 | 584 | 590 | 0 | 590 | 582 | 14,700 |
| February 17, 2026 | 585 | 584 | 0 | 585 | 578 | 9,900 |
| February 16, 2026 | 585 | 581 | 0 | 585 | 581 | 4,900 |
| February 13, 2026 | 585 | 581 | 0 | 585 | 577 | 11,300 |
| February 12, 2026 | 586 | 583 | 0 | 588 | 577 | 24,600 |
| February 10, 2026 | 587 | 586 | 0 | 589 | 583 | 17,500 |
| February 09, 2026 | 585 | 584 | 0 | 585 | 580 | 10,200 |
| February 06, 2026 | 580 | 583 | 0 | 583 | 580 | 7,100 |
| February 05, 2026 | 578 | 581 | 0 | 581 | 577 | 6,400 |
| February 04, 2026 | 578 | 577 | 0 | 578 | 576 | 3,200 |
| February 03, 2026 | 574 | 575 | 0 | 575 | 571 | 4,100 |
| February 02, 2026 | 567 | 570 | 0 | 573 | 567 | 5,700 |
| January 30, 2026 | 572 | 567 | 0 | 572 | 560 | 25,800 |
| January 29, 2026 | 575 | 574 | 0 | 575 | 572 | 7,600 |
| January 28, 2026 | 581 | 576 | 0 | 581 | 576 | 3,800 |
| January 27, 2026 | 580 | 577 | 0 | 583 | 577 | 5,300 |
| January 26, 2026 | 583 | 580 | 0 | 584 | 576 | 14,200 |
| January 23, 2026 | 583 | 582 | 0 | 583 | 578 | 9,200 |
| January 22, 2026 | 579 | 578 | 0 | 590 | 576 | 31,100 |
| January 21, 2026 | 578 | 578 | 0 | 578 | 576 | 6,000 |
| January 20, 2026 | 578 | 577 | 0 | 578 | 575 | 6,900 |
| January 19, 2026 | 575 | 575 | 0 | 576 | 572 | 6,900 |
| January 16, 2026 | 570 | 572 | 0 | 572 | 569 | 8,200 |
| January 15, 2026 | 567 | 569 | 0 | 570 | 567 | 6,200 |
| January 14, 2026 | 569 | 567 | 0 | 570 | 567 | 8,300 |
| January 13, 2026 | 566 | 569 | 0 | 569 | 566 | 7,700 |
| January 09, 2026 | 567 | 566 | 0 | 568 | 566 | 6,300 |
| January 08, 2026 | 563 | 567 | 0 | 567 | 563 | 4,000 |
| January 07, 2026 | 565 | 562 | 0 | 565 | 562 | 8,100 |
| January 06, 2026 | 564 | 565 | 0 | 565 | 560 | 8,000 |
| January 05, 2026 | 562 | 563 | 0 | 563 | 561 | 9,400 |
| December 30, 2025 | 559 | 561 | 0 | 561 | 557 | 8,800 |
| December 29, 2025 | 553 | 557 | 0 | 557 | 553 | 7,900 |
| December 26, 2025 | 554 | 552 | 0 | 556 | 552 | 9,600 |
| December 25, 2025 | 557 | 553 | 0 | 557 | 553 | 12,100 |
| December 24, 2025 | 553 | 554 | 0 | 555 | 551 | 10,100 |
| December 23, 2025 | 552 | 552 | 0 | 556 | 552 | 8,900 |
| December 22, 2025 | 556 | 552 | 0 | 557 | 548 | 17,400 |
| December 19, 2025 | 556 | 556 | 0 | 556 | 555 | 5,400 |
| December 18, 2025 | 555 | 557 | 0 | 557 | 553 | 5,300 |
| December 17, 2025 | 556 | 555 | 0 | 556 | 553 | 7,700 |
| December 16, 2025 | 554 | 554 | 0 | 554 | 552 | 3,500 |
| December 15, 2025 | 553 | 553 | 0 | 555 | 553 | 4,100 |
| December 12, 2025 | 552 | 552 | 0 | 554 | 552 | 2,700 |