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

6,067.00

-20(-0.33%)

Updated at June 02 03:30PM

Currency In JPY

1942.T Historical Return

If you invested ¥1000 in Kandenko Co.,Ltd. (1942.T) 10 years ago, it would be worth ¥9,341.75 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥7,641.92, while ¥1000 invested 1 year ago would be worth ¥2,082.96. This corresponds to total returns of 834.18%, 664.19%, 108.3%, respectively, with annualized returns of 25.02%, 50.16%, 108.3%.

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
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
May 27, 2026	6,682	6,475	6,475	6,710	6,433	783,000
May 26, 2026	6,500	6,603	6,603	6,768	6,442	1.21M
May 25, 2026	6,060	6,442	6,442	6,442	6,008	1.28M
May 22, 2026	6,105	5,966	5,966	6,129	5,913	1.28M
May 21, 2026	6,250	6,089	6,089	6,252	6,037	1.1M
May 20, 2026	6,322	6,088	6,088	6,355	6,028	1.17M
May 19, 2026	6,500	6,422	6,422	6,587	6,330	1.08M
May 18, 2026	6,800	6,470	6,470	6,823	6,441	1.32M
May 15, 2026	6,968	6,845	6,845	7,047	6,741	999,100
May 14, 2026	7,250	6,929	6,929	7,250	6,912	1.19M
May 13, 2026	7,280	7,267	7,267	7,372	7,190	898,200
May 12, 2026	7,270	7,346	7,346	7,460	7,209	1.45M
May 11, 2026	7,050	7,165	7,165	7,198	7,014	1.23M
May 08, 2026	6,912	7,046	7,046	7,054	6,841	1.4M
May 07, 2026	6,834	7,025	7,025	7,025	6,818	1.97M
May 01, 2026	6,900	6,734	6,734	7,029	6,729	1.59M
April 30, 2026	6,697	6,838	6,838	6,838	6,522	2.66M
April 28, 2026	6,412	6,797	6,797	6,797	6,022	9.93M
April 27, 2026	6,004	5,982	5,982	6,110	5,892	1.08M
April 24, 2026	6,096	6,073	6,073	6,109	5,989	738,400
April 23, 2026	6,002	6,077	6,077	6,092	5,908	1.03M
April 22, 2026	6,122	6,052	6,052	6,140	6,007	808,400
April 21, 2026	6,167	6,145	6,145	6,198	6,120	709,200
April 20, 2026	6,190	6,139	6,139	6,217	6,111	372,400
April 17, 2026	6,154	6,141	6,141	6,195	6,118	499,600
April 16, 2026	6,091	6,188	6,188	6,202	6,052	918,500
April 15, 2026	6,375	6,110	6,110	6,427	6,110	849,500
April 14, 2026	6,280	6,326	6,326	6,379	6,266	591,700
April 13, 2026	6,265	6,243	6,243	6,368	6,205	502,000
April 10, 2026	6,399	6,333	6,333	6,453	6,288	655,500
April 09, 2026	6,366	6,385	6,385	6,408	6,268	921,400
April 08, 2026	6,350	6,300	6,300	6,361	6,231	784,700
April 07, 2026	6,080	6,075	6,075	6,119	6,010	439,900
April 06, 2026	6,110	6,063	6,063	6,162	6,063	474,500
April 03, 2026	6,122	6,105	6,113	6,139	6,041	291,100
April 02, 2026	6,280	6,022	6,022	6,306	6,002	717,700
April 01, 2026	6,098	6,200	6,200	6,200	6,031	918,500
March 31, 2026	5,795	5,862	5,862	5,985	5,680	1.68M
March 30, 2026	5,910	5,995	5,995	6,010	5,838	1.01M
March 27, 2026	6,206	6,216	6,141	6,241	6,117	814,700
March 26, 2026	6,375	6,306	6,229.91	6,400	6,234	577,100
March 25, 2026	6,298	6,332	6,255.6	6,352	6,230	927,900
March 24, 2026	6,098	6,048	5,975.03	6,119	5,925	622,700
March 23, 2026	5,995	5,918	5,846.6	6,017	5,794	1.26M
March 19, 2026	6,206	6,195	6,120.25	6,227	6,011	1.38M
March 18, 2026	6,203	6,352	6,275.36	6,363	6,160	834,100
March 17, 2026	6,183	6,227	6,151.87	6,273	6,144	897,900
March 16, 2026	6,097	6,044	5,971.08	6,120	5,976	808,600
March 13, 2026	5,951	6,112	6,038.25	6,152	5,950	1.06M
March 12, 2026	6,139	6,125	6,051.1	6,199	6,088	800,400
March 11, 2026	6,284	6,239	6,163.72	6,331	6,220	1.21M
March 10, 2026	6,122	6,200	6,046.16	6,216	6,088	605,100
March 09, 2026	5,950	5,944	5,872.28	6,024	5,761	1.81M
March 06, 2026	6,400	6,391	6,313.89	6,500	6,231	1.23M
March 05, 2026	6,578	6,553	6,473.93	6,676	6,458	1.09M
March 04, 2026	6,607	6,457	6,379.09	6,695	6,328	1.51M