CANDEAL Co., Ltd. (JP:1446)
:1446
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
540.00
544.00
536.00
537.00
537.00
-0.74%
14,500
0.56
Apr 08, 2026
540.00
542.00
536.00
541.00
541.00
+1.12%
12,000
0.46
Apr 07, 2026
543.00
545.00
535.00
535.00
535.00
-2.19%
29,700
1.17
Apr 06, 2026
534.00
547.00
532.00
547.00
547.00
+2.82%
21,700
0.86
Apr 03, 2026
536.00
537.00
531.00
532.00
532.00
-0.19%
20,200
0.81
Apr 02, 2026
531.00
538.00
530.00
533.00
533.00
+0.38%
32,600
1.32
Apr 01, 2026
526.00
537.00
524.00
531.00
531.00
+1.34%
44,700
1.86
Mar 31, 2026
528.00
533.00
523.00
524.00
524.00
+0.19%
35,600
1.52
Mar 30, 2026
525.00
529.00
516.00
523.00
523.00
-5.77%
142,700
6.74
Mar 27, 2026
571.00
576.00
554.00
555.00
555.00
-4.15%
177,500
9.60
Mar 26, 2026
578.00
581.00
574.00
579.00
579.00
+0.70%
45,800
2.56
Mar 25, 2026
578.00
584.00
575.00
575.00
575.00
0.00%
35,600
2.04
Mar 24, 2026
580.00
580.00
572.00
575.00
575.00
-0.52%
71,800
4.34
Mar 23, 2026
580.00
584.00
578.00
578.00
578.00
-1.03%
107,100
7.14
Mar 20, 2026
584.00
587.00
582.00
584.00
584.00
0.00%
0
0.00
Mar 19, 2026
584.00
587.00
582.00
584.00
584.00
-0.17%
50,800
3.48
Mar 18, 2026
584.00
589.00
584.00
585.00
585.00
+0.17%
46,100
3.30
Mar 17, 2026
584.00
588.00
584.00
584.00
584.00
-0.51%
29,800
2.20
Mar 16, 2026
589.00
589.00
584.00
587.00
587.00
-0.34%
40,200
3.08
Mar 13, 2026
585.00
589.00
584.00
589.00
589.00
+0.51%
26,000
2.05
Mar 12, 2026
585.00
588.00
583.00
586.00
586.00
0.00%
17,100
1.37
Mar 11, 2026
587.00
587.00
584.00
586.00
586.00
+0.34%
14,400
1.17
Mar 10, 2026
586.00
588.00
584.00
584.00
584.00
+0.17%
34,500
2.91
Mar 09, 2026
580.00
585.00
580.00
583.00
583.00
-0.34%
53,300
4.81
Mar 06, 2026
583.00
588.00
583.00
585.00
585.00
+0.34%
13,300
1.22
Mar 05, 2026
589.00
590.00
582.00
583.00
583.00
0.00%
26,900
2.55
Mar 04, 2026
587.00
590.00
581.00
583.00
583.00
-0.85%
25,600
2.50
Mar 03, 2026
589.00
591.00
588.00
588.00
588.00
-0.17%
17,900
1.79
Mar 02, 2026
591.00
591.00
585.00
589.00
589.00
-0.51%
36,100
3.79
Feb 27, 2026
589.00
593.00
583.00
592.00
592.00
0.00%
43,400
4.86
Feb 26, 2026
593.00
597.00
590.00
592.00
592.00
-0.34%
61,600
7.53
Feb 25, 2026
598.00
598.00
593.00
594.00
594.00
-0.34%
18,800
2.35
Feb 24, 2026
594.00
596.00
592.00
596.00
596.00
+0.85%
20,100
2.59
Feb 23, 2026
591.00
592.00
587.00
591.00
591.00
0.00%
0
0.00
Feb 20, 2026
590.00
592.00
587.00
591.00
591.00
+0.51%
10,100
1.29
Feb 19, 2026
590.00
590.00
587.00
588.00
588.00
-0.34%
7,300
0.94
Feb 18, 2026
584.00
590.00
582.00
590.00
590.00
+1.03%
14,700
1.94
Feb 17, 2026
585.00
585.00
578.00
584.00
584.00
+0.52%
9,900
1.32
Feb 16, 2026
585.00
585.00
581.00
581.00
581.00
0.00%
4,900
0.66
Feb 13, 2026
585.00
585.00
577.00
581.00
581.00
-0.34%
11,300
1.53
Feb 12, 2026
586.00
588.00
577.00
583.00
583.00
-0.51%
24,600
3.49
Feb 11, 2026
586.00
589.00
583.00
586.00
586.00
0.00%
0
0.00
Feb 10, 2026
587.00
589.00
583.00
586.00
586.00
+0.34%
17,500
2.44
Feb 09, 2026
585.00
585.00
580.00
584.00
584.00
+0.17%
10,200
1.43
Feb 06, 2026
580.00
583.00
580.00
583.00
583.00
+0.34%
7,100
1.01
Feb 05, 2026
578.00
581.00
577.00
581.00
581.00
+0.69%
6,400
0.91
Feb 04, 2026
578.00
578.00
576.00
577.00
577.00
+0.35%
3,200
0.46
Feb 03, 2026
574.00
575.00
571.00
575.00
575.00
+0.88%
4,100
0.58
Feb 02, 2026
567.00
573.00
567.00
570.00
570.00
+0.53%
5,700
0.81
Jan 30, 2026
572.00
572.00
560.00
567.00
567.00
-1.22%
25,800
3.84
Rows: