If you invested ¥1000 in Kandenko Co.,Ltd. (1942.T) 10 years ago, it would be worth ¥7,751.35 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥6,423.5, while ¥1000 invested 1 year ago would be worth ¥1,359.19. This corresponds to total returns of 675.14%, 542.35%, 35.92%, respectively, with annualized returns of 22.71%, 45.06%, 35.92%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 12, 2026 | 5,350 | 5,422 | 5,422 | 5,461 | 5,350 | 1.03M |
| August 10, 2026 | 5,475 | 5,297 | 5,297 | 5,483 | 5,297 | 1.45M |
| August 07, 2026 | 5,650 | 5,500 | 5,500 | 5,725 | 5,450 | 1.26M |
| August 06, 2026 | 5,815 | 5,642 | 5,642 | 5,848 | 5,618 | 1.49M |
| August 05, 2026 | 5,584 | 5,684 | 5,684 | 5,704 | 5,496 | 1.32M |
| August 04, 2026 | 5,333 | 5,515 | 5,515 | 5,538 | 5,321 | 1.12M |
| August 03, 2026 | 5,268 | 5,323 | 5,323 | 5,344 | 5,150 | 1.73M |
| July 31, 2026 | 5,688 | 5,368 | 5,368 | 5,833 | 5,033 | 6.8M |
| July 30, 2026 | 5,525 | 5,488 | 5,488 | 5,688 | 5,451 | 1.65M |
| July 29, 2026 | 5,950 | 5,596 | 5,596 | 5,981 | 5,496 | 2.4M |
| July 28, 2026 | 5,990 | 5,905 | 5,905 | 6,050 | 5,847 | 1.06M |
| July 27, 2026 | 6,074 | 6,085 | 6,085 | 6,100 | 5,830 | 942,100 |
| July 24, 2026 | 5,971 | 5,974 | 5,974 | 6,013 | 5,840 | 757,400 |
| July 23, 2026 | 5,980 | 5,988 | 5,988 | 6,063 | 5,962 | 750,600 |
| July 22, 2026 | 5,995 | 5,959 | 5,959 | 6,093 | 5,933 | 826,800 |
| July 21, 2026 | 5,900 | 5,939 | 5,939 | 5,975 | 5,811 | 717,400 |
| July 17, 2026 | 6,000 | 5,845 | 5,845 | 6,068 | 5,712 | 1.52M |
| July 16, 2026 | 6,231 | 6,114 | 6,114 | 6,351 | 6,086 | 815,300 |
| July 15, 2026 | 6,244 | 6,330 | 6,330 | 6,332 | 6,136 | 970,200 |
| July 14, 2026 | 6,135 | 6,148 | 6,148 | 6,188 | 6,019 | 824,500 |
| July 13, 2026 | 6,360 | 6,130 | 6,130 | 6,389 | 6,105 | 735,100 |
| July 10, 2026 | 6,282 | 6,351 | 6,351 | 6,423 | 6,281 | 770,600 |
| July 09, 2026 | 6,400 | 6,382 | 6,382 | 6,452 | 6,323 | 855,500 |
| July 08, 2026 | 6,672 | 6,468 | 6,468 | 6,840 | 6,468 | 851,400 |
| July 07, 2026 | 6,773 | 6,808 | 6,808 | 7,007 | 6,757 | 987,200 |
| July 06, 2026 | 6,833 | 6,857 | 6,857 | 6,949 | 6,790 | 513,100 |
| July 03, 2026 | 6,675 | 6,772 | 6,772 | 6,772 | 6,594 | 763,200 |
| July 02, 2026 | 6,676 | 6,643 | 6,643 | 6,785 | 6,530 | 928,000 |
| July 01, 2026 | 6,795 | 6,726 | 6,726 | 6,870 | 6,675 | 655,200 |
| June 30, 2026 | 6,850 | 6,722 | 6,722 | 6,871 | 6,694 | 731,000 |
| June 29, 2026 | 6,740 | 6,797 | 6,797 | 6,850 | 6,682 | 840,400 |
| June 26, 2026 | 6,640 | 6,720 | 6,720 | 6,785 | 6,608 | 805,700 |
| June 25, 2026 | 6,832 | 6,673 | 6,673 | 6,840 | 6,613 | 762,900 |
| June 24, 2026 | 6,735 | 6,732 | 6,732 | 6,790 | 6,660 | 942,700 |
| June 23, 2026 | 6,797 | 6,635 | 6,635 | 6,842 | 6,635 | 916,300 |
| June 22, 2026 | 6,720 | 6,736 | 6,736 | 6,848 | 6,634 | 1.07M |
| June 19, 2026 | 6,660 | 6,829 | 6,829 | 6,829 | 6,589 | 2.03M |
| June 18, 2026 | 6,499 | 6,611 | 6,611 | 6,670 | 6,467 | 759,400 |