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

Currency In JPY

1942.T Historical Return

If you invested ¥1000 in Kandenko Co.,Ltd. (1942.T) 10 years ago, it would be worth ¥7,384.4 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥6,628.5, while ¥1000 invested 1 year ago would be worth ¥1,385.43. This corresponds to total returns of 638.44%, 562.85%, 38.54%, respectively, with annualized returns of 22.12%, 45.98%, 38.54%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

1942.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 17, 2026	6,400	6,467	6,467	6,500	6,388	836,500
June 16, 2026	6,320	6,237	6,237	6,320	6,185	920,800
June 15, 2026	6,163	6,342	6,342	6,396	6,163	1.39M
June 12, 2026	5,944	5,773	5,773	5,944	5,711	1.38M
June 11, 2026	5,862	5,801	5,801	5,886	5,692	778,200
June 10, 2026	6,033	5,935	5,935	6,087	5,907	969,800
June 09, 2026	5,765	5,997	5,997	6,015	5,765	1.33M
June 08, 2026	5,814	5,745	5,745	5,865	5,700	889,300
June 05, 2026	5,823	5,854	5,854	5,914	5,794	747,600
June 04, 2026	5,820	5,786	5,786	5,909	5,777	1.1M
June 03, 2026	6,000	5,802	5,802	6,032	5,762	2.41M
June 02, 2026	6,007	6,067	6,067	6,127	5,932	958,800
June 01, 2026	6,594	6,087	6,087	6,609	6,077	1.22M
May 29, 2026	6,579	6,538	6,538	6,648	6,488	1.43M
May 28, 2026	6,492	6,568	6,568	6,626	6,459	782,800