Kandenko Co.,Ltd. (1942.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
1942.T Historical Return
If you invested ¥1000 in Kandenko Co.,Ltd. (1942.T) 10 years ago, it would be worth ¥6,119.44 as of November 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥6,144.79, while ¥1000 invested 1 year ago would be worth ¥940.29. This corresponds to total returns of 511.94%, 514.48%, -5.97%, respectively, with annualized returns of 19.85%, 43.81%, -5.97%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
1942.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2026 | 4,574 | 4,599 | 4,599 | 4,654 | 4,478 | 1.11M |
| November 11, 2026 | 4,415 | 4,519 | 4,519 | 4,519 | 4,403 | 978,100 |
| November 10, 2026 | 4,352 | 4,407 | 4,407 | 4,444 | 4,326 | 1.19M |
| November 09, 2026 | 4,132 | 4,200 | 4,200 | 4,229 | 4,082 | 1.16M |
| November 06, 2026 | 4,000 | 4,062 | 4,062 | 4,068 | 3,944 | 2.3M |
| November 05, 2026 | 4,404 | 4,316 | 4,316 | 4,439 | 4,248 | 3.09M |
| November 04, 2026 | 4,589 | 4,379 | 4,379 | 4,594 | 4,279 | 2.45M |
| November 02, 2026 | 4,626 | 4,594 | 4,594 | 4,660 | 4,539 | 1.6M |
| October 30, 2026 | 5,279 | 4,598 | 4,598 | 5,305 | 4,464 | 7.02M |
| October 29, 2026 | 5,280 | 5,328 | 5,328 | 5,378 | 5,192 | 2.86M |
| October 28, 2026 | 5,332 | 5,267 | 5,267 | 5,382 | 5,266 | 615,200 |
| October 27, 2026 | 5,217 | 5,232 | 5,232 | 5,248 | 5,141 | 718,500 |
| October 26, 2026 | 5,100 | 5,144 | 5,144 | 5,195 | 5,097 | 662,600 |
| October 23, 2026 | 5,066 | 5,085 | 5,085 | 5,100 | 4,963 | 660,600 |
| October 22, 2026 | 5,177 | 5,104 | 5,104 | 5,229 | 5,078 | 612,700 |
| October 21, 2026 | 5,161 | 5,181 | 5,181 | 5,221 | 5,148 | 512,700 |
| October 20, 2026 | 5,218 | 5,105 | 5,105 | 5,220 | 5,091 | 476,800 |
| October 19, 2026 | 5,141 | 5,220 | 5,220 | 5,242 | 5,121 | 433,200 |
| October 16, 2026 | 5,138 | 5,199 | 5,199 | 5,213 | 5,108 | 552,200 |
| October 15, 2026 | 5,224 | 5,072 | 5,072 | 5,233 | 5,058 | 766,500 |
| October 14, 2026 | 5,414 | 5,324 | 5,324 | 5,455 | 5,324 | 766,200 |
| October 13, 2026 | 5,311 | 5,367 | 5,367 | 5,390 | 5,270 | 785,600 |
| October 09, 2026 | 5,340 | 5,352 | 5,352 | 5,374 | 5,216 | 1.09M |
| October 08, 2026 | 5,510 | 5,321 | 5,321 | 5,520 | 5,301 | 986,600 |
| October 07, 2026 | 5,585 | 5,530 | 5,530 | 5,685 | 5,526 | 755,200 |
| October 06, 2026 | 5,550 | 5,517 | 5,517 | 5,561 | 5,505 | 668,300 |
| October 05, 2026 | 5,557 | 5,522 | 5,522 | 5,590 | 5,496 | 731,800 |
| October 02, 2026 | 5,487 | 5,516 | 5,516 | 5,560 | 5,465 | 644,200 |
| October 01, 2026 | 5,610 | 5,502 | 5,502 | 5,643 | 5,470 | 781,700 |
| September 30, 2026 | 5,526 | 5,612 | 5,612 | 5,665 | 5,521 | 1.54M |
| September 29, 2026 | 5,552 | 5,470 | 5,470 | 5,617 | 5,424 | 1.3M |
| September 28, 2026 | 5,664 | 5,660 | 5,660 | 5,704 | 5,623 | 2.39M |
| September 25, 2026 | 5,622 | 5,652 | 5,652 | 5,660 | 5,592 | 1.62M |
| September 24, 2026 | 5,556 | 5,622 | 5,622 | 5,661 | 5,530 | 1.78M |
| September 18, 2026 | 5,642 | 5,543 | 5,543 | 5,672 | 5,543 | 1.16M |
| September 17, 2026 | 5,530 | 5,656 | 5,656 | 5,656 | 5,528 | 574,400 |
| September 16, 2026 | 5,437 | 5,469 | 5,469 | 5,512 | 5,428 | 422,700 |
| September 15, 2026 | 5,461 | 5,397 | 5,397 | 5,470 | 5,369 | 525,800 |
| September 11, 2026 | 5,412 | 5,433 | 5,433 | 5,508 | 5,410 | 484,300 |
| September 10, 2026 | 5,630 | 5,567 | 5,567 | 5,630 | 5,493 | 907,900 |
| September 09, 2026 | 5,627 | 5,752 | 5,752 | 5,805 | 5,627 | 835,600 |
| September 08, 2026 | 5,700 | 5,636 | 5,636 | 5,762 | 5,636 | 567,000 |
| September 07, 2026 | 5,700 | 5,738 | 5,738 | 5,773 | 5,664 | 658,300 |
| September 04, 2026 | 5,626 | 5,630 | 5,630 | 5,748 | 5,611 | 672,300 |
| September 03, 2026 | 5,621 | 5,681 | 5,681 | 5,685 | 5,586 | 716,700 |
| September 02, 2026 | 5,667 | 5,570 | 5,570 | 5,785 | 5,563 | 783,700 |
| September 01, 2026 | 5,591 | 5,797 | 5,797 | 5,844 | 5,550 | 1.46M |
| August 31, 2026 | 5,474 | 5,491 | 5,491 | 5,513 | 5,401 | 916,200 |
| August 28, 2026 | 5,479 | 5,474 | 5,474 | 5,484 | 5,396 | 612,700 |
| August 27, 2026 | 5,477 | 5,483 | 5,483 | 5,545 | 5,456 | 479,900 |
| August 26, 2026 | 5,412 | 5,446 | 5,446 | 5,474 | 5,407 | 425,700 |
| August 25, 2026 | 5,392 | 5,400 | 5,400 | 5,422 | 5,360 | 497,800 |
| August 24, 2026 | 5,288 | 5,399 | 5,399 | 5,419 | 5,257 | 731,300 |
| August 21, 2026 | 5,325 | 5,337 | 5,337 | 5,363 | 5,291 | 546,800 |
| August 20, 2026 | 5,321 | 5,407 | 5,407 | 5,409 | 5,304 | 670,300 |
| August 19, 2026 | 5,414 | 5,288 | 5,288 | 5,460 | 5,288 | 1.07M |
| August 18, 2026 | 5,737 | 5,610 | 5,610 | 5,746 | 5,593 | 975,000 |
| August 17, 2026 | 5,590 | 5,740 | 5,740 | 5,756 | 5,588 | 1.06M |
| August 14, 2026 | 5,524 | 5,520 | 5,520 | 5,608 | 5,484 | 928,100 |
| August 13, 2026 | 5,390 | 5,504 | 5,504 | 5,544 | 5,388 | 839,900 |
AD
