tiprankstipranks
Trending News
More News >
CANDEAL Co., Ltd. (JP:1446)
:1446
Japanese Market
Advertisement

CANDEAL Co., Ltd. (1446) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 17, 2025
543.00
543.00
538.00
538.00
538.00
-0.74%
3,700
0.37
Oct 16, 2025
541.00
542.00
539.00
542.00
542.00
+0.74%
6,100
0.61
Oct 15, 2025
539.00
541.00
537.00
538.00
538.00
+0.37%
4,300
0.43
Oct 14, 2025
538.00
538.00
536.00
536.00
536.00
-0.56%
8,100
0.82
Oct 10, 2025
541.00
542.00
539.00
539.00
539.00
-0.37%
4,700
0.48
Oct 09, 2025
541.00
541.00
540.00
541.00
541.00
0.00%
3,300
0.34
Oct 08, 2025
543.00
543.00
540.00
541.00
541.00
-0.37%
4,600
0.47
Oct 07, 2025
541.00
544.00
541.00
543.00
543.00
+0.18%
6,000
0.61
Oct 06, 2025
546.00
546.00
542.00
542.00
542.00
-0.18%
8,000
0.81
Oct 03, 2025
540.00
544.00
540.00
543.00
543.00
+0.56%
4,200
0.42
Oct 02, 2025
542.00
546.00
540.00
540.00
540.00
-0.18%
9,100
0.92
Oct 01, 2025
545.00
545.00
541.00
541.00
541.00
-0.73%
6,000
0.61
Sep 30, 2025
538.00
545.00
538.00
545.00
545.00
+1.30%
13,900
1.44
Sep 29, 2025
535.00
541.00
535.00
538.00
538.00
+1.13%
25,200
2.69
Sep 26, 2025
542.00
543.00
539.00
540.00
532.00
+0.57%
33,700
3.76
Sep 25, 2025
548.00
550.00
545.00
545.00
536.92
+0.76%
27,200
3.12
Sep 24, 2025
553.00
553.00
548.00
549.00
540.87
+1.32%
18,300
2.15
Sep 22, 2025
551.00
553.00
550.00
550.00
541.85
+1.32%
10,900
1.28
Sep 19, 2025
552.00
555.00
550.00
551.00
542.84
+1.50%
11,300
1.35
Sep 18, 2025
550.00
553.00
548.00
551.00
542.84
+1.69%
15,500
1.90
Sep 17, 2025
555.00
555.00
550.00
550.00
541.85
+0.59%
21,800
2.76
Sep 16, 2025
556.00
557.00
555.00
555.00
546.78
+1.32%
9,100
1.16
Sep 12, 2025
557.00
559.00
556.00
556.00
547.76
+1.32%
4,500
0.58
Sep 11, 2025
556.00
558.00
556.00
557.00
548.75
+1.69%
4,100
0.53
Sep 10, 2025
555.00
557.00
555.00
556.00
547.76
+1.69%
5,400
0.70
Sep 09, 2025
557.00
559.00
555.00
555.00
546.78
+1.14%
9,600
1.27
Sep 08, 2025
558.00
560.00
556.00
557.00
548.75
+1.32%
14,400
1.94
Sep 05, 2025
559.00
562.00
558.00
558.00
549.73
+1.32%
14,500
1.98
Sep 04, 2025
561.00
567.00
558.00
559.00
550.72
+1.14%
31,400
4.56
Sep 03, 2025
561.00
565.00
559.00
561.00
552.69
+0.96%
14,500
2.16
Sep 02, 2025
563.00
565.00
562.00
564.00
555.64
+1.50%
9,900
1.49
Sep 01, 2025
565.00
567.00
564.00
564.00
555.64
+1.32%
6,500
0.98
Aug 29, 2025
565.00
569.00
565.00
565.00
556.63
+0.97%
6,500
0.99
Aug 28, 2025
566.00
573.00
565.00
568.00
559.58
+2.59%
11,100
1.72
Aug 27, 2025
561.00
565.00
561.00
562.00
553.67
+1.32%
8,900
1.40
Aug 26, 2025
565.00
565.00
562.00
563.00
554.66
+1.14%
2,700
0.42
Aug 25, 2025
565.00
565.00
561.00
565.00
556.63
+1.50%
7,200
1.14
Aug 22, 2025
565.00
565.00
561.00
565.00
556.63
+1.68%
5,000
0.79
Aug 21, 2025
564.00
564.00
558.00
564.00
555.64
+1.50%
10,300
1.65
Aug 20, 2025
564.00
564.00
562.00
564.00
555.64
+1.68%
3,600
0.58
Aug 19, 2025
567.00
567.00
562.00
563.00
554.66
+1.32%
4,300
0.69
Aug 18, 2025
563.00
569.00
562.00
564.00
555.64
+1.68%
6,200
1.00
Aug 15, 2025
559.00
564.00
559.00
563.00
554.66
+2.05%
3,400
0.55
Aug 14, 2025
562.00
564.00
560.00
560.00
551.70
+1.14%
6,600
1.06
Aug 13, 2025
560.00
565.00
560.00
562.00
553.67
+1.87%
6,900
1.11
Aug 12, 2025
561.00
565.00
560.00
560.00
551.70
+1.14%
9,700
1.58
Aug 08, 2025
564.00
564.00
562.00
562.00
553.67
+1.14%
7,000
1.15
Aug 07, 2025
552.00
571.00
551.00
564.00
555.64
-3.13%
47,700
8.85
Aug 06, 2025
576.00
591.00
576.00
591.00
582.24
+4.51%
42,800
8.99
Aug 05, 2025
570.00
574.00
570.00
574.00
565.50
+1.86%
5,400
1.14
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis