Kandenko Co.,Ltd. - 1942.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	4,830	4,770	4,770	4,860	4,765	687,600
December 03, 2025	4,828	4,821	4,821	4,847	4,781	633,300
December 02, 2025	4,768	4,794	4,794	4,825	4,726	561,500
December 01, 2025	4,932	4,800	4,800	4,959	4,772	1.13M
November 28, 2025	4,916	4,948	4,948	4,981	4,885	570,900
November 27, 2025	4,950	4,906	4,906	4,970	4,860	973,500
November 26, 2025	4,873	4,828	4,828	4,948	4,811	1.05M
November 25, 2025	4,815	4,825	4,825	4,858	4,713	1.11M
November 21, 2025	4,711	4,852	4,852	4,875	4,711	1.01M
November 20, 2025	4,800	4,851	4,851	4,885	4,777	1.16M
November 19, 2025	4,650	4,730	4,730	4,778	4,532	1.23M
November 18, 2025	4,856	4,624	4,624	4,867	4,621	1.13M
November 17, 2025	4,860	4,909	4,909	4,909	4,780	863,600
November 14, 2025	4,881	4,846	4,846	4,916	4,830	1.17M
November 13, 2025	4,841	5,033	5,033	5,076	4,835	1.46M
November 12, 2025	4,853	4,833	4,833	4,880	4,772	1.21M
November 11, 2025	4,866	4,884	4,884	4,908	4,825	1.12M
November 10, 2025	4,887	4,864	4,864	4,888	4,820	967,500
November 07, 2025	4,855	4,843	4,843	4,943	4,819	1.25M
November 06, 2025	4,791	4,912	4,912	4,929	4,760	1.37M
November 05, 2025	4,783	4,823	4,823	4,850	4,572	1.91M
November 04, 2025	4,716	4,826	4,826	4,923	4,646	2.95M
October 31, 2025	4,965	4,717	4,717	5,032	4,567	4.89M
October 30, 2025	4,858	4,942	4,942	4,955	4,810	1.53M
October 29, 2025	4,853	4,885	4,885	4,990	4,716	3.87M
October 28, 2025	4,531	4,433	4,433	4,565	4,406	1.06M
October 27, 2025	4,540	4,574	4,574	4,592	4,526	983,300
October 24, 2025	4,480	4,542	4,542	4,564	4,418	1.07M
October 23, 2025	4,361	4,455	4,455	4,475	4,352	768,800
October 22, 2025	4,360	4,414	4,414	4,417	4,343	747,000
October 21, 2025	4,390	4,337	4,337	4,428	4,313	886,000
October 20, 2025	4,350	4,349	4,349	4,372	4,305	746,100
October 17, 2025	4,382	4,292	4,292	4,423	4,292	841,000
October 16, 2025	4,440	4,420	4,420	4,515	4,364	1.5M
October 15, 2025	4,239	4,418	4,418	4,418	4,226	1.88M
October 14, 2025	4,198	4,209	4,209	4,330	4,191	1.83M
October 10, 2025	4,269	4,198	4,198	4,341	4,189	1.71M
October 09, 2025	4,202	4,239	4,239	4,261	4,201	828,400
October 08, 2025	4,115	4,189	4,189	4,290	4,115	1.1M
October 07, 2025	4,170	4,082	4,082	4,170	4,055	750,200
October 06, 2025	4,083	4,158	4,158	4,175	4,063	1.01M
October 03, 2025	3,904	3,997	3,997	3,997	3,904	612,900
October 02, 2025	4,010	3,891	3,891	4,028	3,883	875,400
October 01, 2025	4,051	4,001	4,001	4,056	3,953	595,900
September 30, 2025	4,092	4,056	4,056	4,098	4,055	627,600
September 29, 2025	4,147	4,113	4,113	4,152	4,076	608,800
September 26, 2025	4,112	4,172	4,127	4,189	4,094	954,300
September 25, 2025	4,050	4,057	4,013.24	4,070	4,025	559,700
September 24, 2025	4,082	4,060	4,016.21	4,108	4,033	721,800
September 22, 2025	4,199	4,108	4,063.69	4,224	4,108	1M
September 19, 2025	4,049	4,154	4,109.19	4,169	4,031	1.85M
September 18, 2025	4,038	4,057	4,013.24	4,073	4,003	799,000
September 17, 2025	4,034	4,020	3,976.64	4,057	3,994	869,500
September 16, 2025	4,109	4,089	4,044.9	4,115	4,061	869,500
September 12, 2025	4,144	4,080	4,035.99	4,182	4,066	905,500
September 11, 2025	4,106	4,095	4,050.83	4,149	4,073	905,500
September 10, 2025	4,035	4,092	4,092	4,128	4,033	851,100
September 09, 2025	4,048	4,014	4,014	4,069	3,996	480,600
September 08, 2025	3,969	4,039	4,039	4,041	3,950	754,100
September 05, 2025	4,050	4,003	4,003	4,059	3,976	746,600

Kandenko Co.,Ltd. (1942.T) JPX