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 ¥6,497.11 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥6,475.35, while ¥1000 invested 1 year ago would be worth ¥1,167.54. This corresponds to total returns of 549.71%, 547.53%, 16.75%, respectively, with annualized returns of 20.58%, 45.27%, 16.75%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
