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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	4,020	4,047	4,047	4,089	4,012	1.11M
September 03, 2025	4,086	3,986	3,986	4,098	3,962	1.23M
September 02, 2025	4,110	4,069	4,069	4,127	4,021	776,700
September 01, 2025	3,968	4,087	4,087	4,097	3,955	1.15M
August 29, 2025	3,949	3,978	3,978	3,982	3,906	676,900
August 28, 2025	3,902	3,936	3,936	3,943	3,867	662,800
August 27, 2025	3,890	3,888	3,888	3,918	3,876	654,400
August 26, 2025	3,896	3,875	3,875	3,920	3,828	729,500
August 25, 2025	3,980	3,895	3,895	3,995	3,890	1.09M
August 22, 2025	3,859	3,932	3,932	3,949	3,833	1.01M
August 21, 2025	3,852	3,845	3,845	3,854	3,801	864,200
August 20, 2025	3,820	3,857	3,857	3,858	3,735	1.34M
August 19, 2025	3,851	3,859	3,859	3,889	3,826	1.15M
August 18, 2025	3,963	3,902	3,909	3,983	3,891	931,600
August 15, 2025	3,934	3,954	3,954	3,959	3,906	693,300
August 14, 2025	3,916	3,956	3,956	3,960	3,825	1.07M
August 13, 2025	3,910	3,939	3,939	3,970	3,897	911,500

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