Tokyo - Delayed Quote JPY

Kandenko Co.,Ltd. (1942.T)

Compare
2,491.50
+146.00
+(6.22%)
At close: January 31 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20252,367.002,627.002,349.002,491.502,491.503,716,000
Jan 30, 20252,318.002,355.502,299.002,345.502,345.50528,000
Jan 29, 20252,234.002,322.502,227.002,308.002,308.00846,200
Jan 28, 20252,330.002,332.002,171.002,213.502,213.501,335,500
Jan 27, 20252,379.002,387.002,349.002,358.002,358.00311,800
Jan 24, 20252,370.002,378.002,340.002,359.002,359.00352,400
Jan 23, 20252,333.002,362.502,333.002,339.002,339.00239,400
Jan 22, 20252,325.002,367.502,319.002,345.502,345.50390,600
Jan 21, 20252,358.502,366.002,311.502,325.502,325.50291,900
Jan 20, 20252,307.002,342.502,307.002,337.502,337.50381,400
Jan 17, 20252,302.502,316.002,264.502,307.002,307.00558,100
Jan 16, 20252,355.002,370.002,334.502,334.502,334.50436,600
Jan 15, 20252,330.002,346.502,317.502,342.002,342.00497,900
Jan 14, 20252,411.502,415.502,324.002,337.502,337.50784,000
Jan 10, 20252,420.502,442.002,407.502,414.002,414.00487,200
Jan 9, 20252,395.002,447.002,382.502,420.002,420.00897,600
Jan 8, 20252,342.002,389.002,334.002,370.002,370.00637,800
Jan 7, 20252,321.002,361.002,304.002,349.002,349.00555,800
Jan 6, 20252,330.502,389.002,317.002,337.002,337.00676,100
Dec 30, 20242,360.002,360.002,301.002,317.002,317.00322,500
Dec 27, 20242,360.002,364.502,314.002,346.002,346.00608,500
Dec 26, 20242,329.502,329.502,286.502,323.502,323.50302,400
Dec 25, 20242,316.502,316.502,277.502,305.502,305.50194,200
Dec 24, 20242,339.002,341.002,301.502,313.002,313.00289,500
Dec 23, 20242,387.002,394.002,327.002,339.002,339.00502,100
Dec 20, 20242,338.502,410.002,332.502,367.002,367.001,211,600
Dec 19, 20242,224.002,302.502,214.502,294.502,294.50317,800
Dec 18, 20242,274.002,291.002,238.502,260.502,260.50425,000
Dec 17, 20242,326.002,326.002,264.002,274.002,274.00416,600
Dec 16, 20242,308.502,345.002,302.502,330.002,330.00489,500
Dec 13, 20242,251.502,302.002,239.002,301.002,301.00508,100
Dec 12, 20242,240.502,265.002,225.002,245.502,245.50498,800
Dec 11, 20242,224.502,242.002,214.002,240.502,240.50288,300
Dec 10, 20242,289.002,300.002,196.502,217.002,217.00511,000
Dec 9, 20242,250.002,303.502,232.002,278.002,278.00664,500
Dec 6, 20242,238.002,246.502,210.502,240.002,240.00809,700
Dec 5, 20242,209.002,266.002,209.002,253.002,253.001,325,800
Dec 4, 20242,224.002,236.502,186.502,191.002,191.00601,400
Dec 3, 20242,238.002,259.002,217.002,224.002,224.00564,100
Dec 2, 20242,202.002,232.502,183.502,223.002,223.00370,200
Nov 29, 20242,230.002,239.002,204.002,204.002,204.00255,200
Nov 28, 20242,174.502,239.002,165.002,229.002,229.00407,800
Nov 27, 20242,175.502,186.002,127.502,158.502,158.50338,000
Nov 26, 20242,194.502,210.502,155.002,172.002,172.00248,000
Nov 25, 20242,254.002,259.002,190.002,200.502,200.50570,300
Nov 22, 20242,214.502,228.002,193.502,221.502,221.50637,800
Nov 21, 20242,269.502,286.502,199.502,211.002,211.00517,600
Nov 20, 20242,298.002,318.002,240.502,274.002,274.00512,800
Nov 19, 20242,305.502,330.002,272.502,298.002,298.00411,100
Nov 18, 20242,295.002,325.002,262.502,290.502,290.50492,100
Nov 15, 20242,326.002,332.002,288.502,297.002,297.00436,400
Nov 14, 20242,290.002,349.002,284.002,325.502,325.50812,500
Nov 13, 20242,280.002,299.002,243.502,281.502,281.50659,600
Nov 12, 20242,163.002,291.002,154.502,285.002,285.001,430,700
Nov 11, 20242,172.502,193.002,136.002,144.002,144.00622,300
Nov 8, 20242,197.502,225.502,178.002,178.002,178.00557,100
Nov 7, 20242,163.502,189.002,142.002,178.002,178.00594,900
Nov 6, 20242,200.002,209.002,133.502,163.002,163.00638,700
Nov 5, 20242,127.002,187.002,101.002,184.002,184.00668,300
Nov 1, 20242,144.502,184.002,124.002,135.502,135.501,058,900
Oct 31, 20242,099.002,262.502,062.502,244.502,244.501,859,400
Oct 30, 20242,130.002,149.002,100.002,117.002,117.002,332,600
Oct 29, 20242,074.002,120.002,064.002,114.002,114.00419,100
Oct 28, 20242,110.002,123.002,047.002,054.002,054.00691,700
Oct 25, 20242,119.002,125.002,084.002,107.002,107.00401,100
Oct 24, 20242,091.002,119.002,078.002,114.002,114.00399,000
Oct 23, 20242,153.002,158.002,096.002,104.002,104.00407,700
Oct 22, 20242,224.002,232.002,159.002,173.002,173.00451,100
Oct 21, 20242,217.002,241.002,197.002,228.002,228.00396,800
Oct 18, 20242,240.002,248.002,210.002,217.002,217.00370,900
Oct 17, 20242,248.002,248.002,200.002,214.002,214.00477,900
Oct 16, 20242,218.002,242.002,199.002,222.002,222.00617,000
Oct 15, 20242,151.002,215.002,151.002,202.002,202.00540,900
Oct 11, 20242,133.002,156.002,126.002,147.002,147.00360,200
Oct 10, 20242,146.002,168.002,127.002,133.002,133.00467,000
Oct 9, 20242,210.002,226.002,165.002,182.002,182.00530,500
Oct 8, 20242,164.002,214.002,130.002,192.002,192.00569,400
Oct 7, 20242,190.002,199.002,162.002,173.002,173.00606,900
Oct 4, 20242,171.002,211.002,164.002,202.002,202.00507,000
Oct 3, 20242,248.002,260.002,168.002,171.002,171.00462,900
Oct 2, 20242,239.002,253.002,190.002,198.002,198.00490,300
Oct 1, 20242,250.002,262.002,209.002,216.002,216.00395,900
Sep 30, 20242,197.002,251.002,186.002,226.002,226.00580,200
Sep 27, 2024 20.00 Dividend
Sep 27, 20242,235.002,288.002,232.002,247.002,247.00593,000
Sep 26, 20242,199.002,289.002,193.002,272.002,252.001,040,300
Sep 25, 20242,191.002,192.002,142.002,158.002,139.00574,500
Sep 24, 20242,200.002,200.002,161.002,191.002,171.71983,200
Sep 20, 20242,182.002,194.002,150.002,162.002,142.97924,100
Sep 19, 20242,185.002,195.002,148.002,172.002,152.88707,200
Sep 18, 20242,199.002,205.002,151.002,185.002,165.77488,400
Sep 17, 20242,174.002,213.002,156.002,213.002,193.52498,000
Sep 13, 20242,157.002,183.002,143.002,150.002,131.07529,900
Sep 12, 20242,247.002,250.002,130.002,158.002,139.001,331,800
Sep 11, 20242,266.002,297.002,224.002,247.002,227.22896,100
Sep 10, 20242,206.002,268.002,152.002,265.002,245.061,317,400
Sep 9, 20242,134.002,300.002,098.002,188.002,168.741,993,900
Sep 6, 20242,180.002,297.002,153.002,159.002,139.991,220,000
Sep 5, 20242,080.002,176.002,073.002,151.002,132.07892,100
Sep 4, 20242,073.002,114.002,054.002,069.002,050.79659,000
Sep 3, 20242,094.002,128.002,076.002,116.002,097.37469,700
Sep 2, 20242,170.002,177.002,080.002,100.002,081.51716,500
Aug 30, 20242,111.002,178.002,108.002,158.002,139.001,449,700
Aug 29, 20242,123.002,142.002,096.002,105.002,086.47544,200
Aug 28, 20242,120.002,129.002,100.002,128.002,109.27406,800
Aug 27, 20242,090.002,137.002,057.002,132.002,113.23336,300
Aug 26, 20242,069.002,100.002,067.002,071.002,052.77377,700
Aug 23, 20242,013.002,078.002,003.002,069.002,050.79467,300
Aug 22, 20242,033.002,038.001,993.002,001.001,983.39440,900
Aug 21, 20241,999.002,051.001,992.002,033.002,015.10592,700
Aug 20, 20241,978.002,027.001,965.002,015.001,997.26512,000
Aug 19, 20241,931.001,948.001,913.001,916.001,899.13491,200
Aug 16, 20241,915.001,927.001,904.001,925.001,908.05377,200
Aug 15, 20241,877.001,891.001,856.001,884.001,867.42411,300
Aug 14, 20241,865.001,894.001,852.001,887.001,870.39375,000
Aug 13, 20241,835.001,856.001,824.001,852.001,835.70356,600
Aug 9, 20241,834.001,860.001,786.001,819.001,802.99600,100
Aug 8, 20241,792.001,848.001,790.001,798.001,782.17559,200
Aug 7, 20241,768.001,895.001,758.001,852.001,835.70608,200
Aug 6, 20241,787.001,851.001,756.001,823.001,806.95732,200
Aug 5, 20241,787.001,805.001,642.001,667.001,652.331,228,100
Aug 2, 20241,987.002,003.001,904.001,907.001,890.211,321,800
Aug 1, 20242,146.002,149.002,007.002,049.002,030.961,467,400
Jul 31, 20241,791.002,100.001,791.002,056.002,037.902,808,900
Jul 30, 20241,871.001,895.001,836.001,892.001,875.351,747,800
Jul 29, 20241,755.001,794.001,755.001,782.001,766.31504,500
Jul 26, 20241,731.001,753.001,727.001,729.001,713.78359,700
Jul 25, 20241,715.001,745.001,707.001,731.001,715.76583,100
Jul 24, 20241,775.001,777.001,730.001,749.001,733.60428,300
Jul 23, 20241,755.001,777.001,753.001,765.001,749.46199,600
Jul 22, 20241,777.001,779.001,746.001,757.001,741.53443,100
Jul 19, 20241,787.001,797.001,756.001,771.001,755.41285,900
Jul 18, 20241,765.001,795.001,761.001,781.001,765.32567,600
Jul 17, 20241,778.001,800.001,770.001,782.001,766.31542,300
Jul 16, 20241,734.001,781.001,734.001,752.001,736.58460,900
Jul 12, 20241,711.001,747.001,706.001,747.001,731.62459,500
Jul 11, 20241,718.001,732.001,707.001,720.001,704.86531,200
Jul 10, 20241,689.001,713.001,677.001,709.001,693.96531,900
Jul 9, 20241,677.001,707.001,676.001,704.001,689.00467,300
Jul 8, 20241,669.001,681.001,661.001,680.001,665.21462,200
Jul 5, 20241,719.001,722.001,681.001,683.001,668.18385,100
Jul 4, 20241,710.001,717.001,698.001,705.001,689.99445,000
Jul 3, 20241,698.001,706.001,674.001,706.001,690.98682,800
Jul 2, 20241,700.001,705.001,681.001,698.001,683.05539,900
Jul 1, 20241,735.001,740.001,705.001,709.001,693.96464,300
Jun 28, 20241,738.001,745.001,715.001,722.001,706.84646,800
Jun 27, 20241,719.001,747.001,716.001,745.001,729.64498,300
Jun 26, 20241,715.001,737.001,714.001,725.001,709.82445,500
Jun 25, 20241,682.001,705.001,681.001,703.001,688.01353,400
Jun 24, 20241,674.001,690.001,663.001,681.001,666.20356,200
Jun 21, 20241,671.001,674.001,643.001,653.001,638.45657,500
Jun 20, 20241,633.001,663.001,624.001,655.001,640.43511,600
Jun 19, 20241,662.001,685.001,656.001,660.001,645.39439,700
Jun 18, 20241,690.001,694.001,647.001,661.001,646.38555,300
Jun 17, 20241,702.001,708.001,647.001,675.001,660.26601,300
Jun 14, 20241,684.001,748.001,680.001,742.001,726.67772,200
Jun 13, 20241,752.001,755.001,696.001,697.001,682.06692,300
Jun 12, 20241,760.001,769.001,737.001,744.001,728.65592,000
Jun 11, 20241,743.001,775.001,740.001,750.001,734.60534,300
Jun 10, 20241,736.001,766.001,729.001,763.001,747.48344,800
Jun 7, 20241,732.001,738.001,719.001,728.001,712.79570,600
Jun 6, 20241,792.001,799.001,751.001,753.001,737.57740,000
Jun 5, 20241,839.001,841.001,779.001,789.001,773.25703,400
Jun 4, 20241,820.001,861.001,818.001,845.001,828.76547,000
Jun 3, 20241,896.001,912.001,841.001,850.001,833.71671,800
May 31, 20241,824.001,882.001,820.001,872.001,855.52968,200
May 30, 20241,740.001,800.001,736.001,784.001,768.30707,400
May 29, 20241,788.001,812.001,759.001,760.001,744.51717,500
May 28, 20241,731.001,774.001,721.001,766.001,750.45694,500
May 27, 20241,734.001,740.001,708.001,723.001,707.83439,700
May 24, 20241,701.001,731.001,700.001,719.001,703.87503,100
May 23, 20241,720.001,726.001,672.001,720.001,704.86643,600
May 22, 20241,766.001,780.001,739.001,739.001,723.69426,100
May 21, 20241,795.001,816.001,758.001,767.001,751.45434,300
May 20, 20241,750.001,789.001,740.001,777.001,761.36390,500
May 17, 20241,725.001,771.001,722.001,745.001,729.64424,200
May 16, 20241,749.001,749.001,718.001,735.001,719.73691,100
May 15, 20241,790.001,810.001,750.001,757.001,741.53711,700
May 14, 20241,845.001,865.001,772.001,807.001,791.09846,000
May 13, 20241,889.001,907.001,850.001,851.001,834.71439,000
May 10, 20241,866.001,905.001,866.001,883.001,866.42739,600
May 9, 20241,822.001,885.001,822.001,854.001,837.68754,200
May 8, 20241,827.001,841.001,774.001,796.001,780.19901,200
May 7, 20241,818.001,833.001,767.001,833.001,816.86900,200
May 2, 20241,817.001,842.001,801.001,813.001,797.04704,000
May 1, 20241,787.001,822.001,770.001,806.001,790.101,057,600
Apr 30, 20241,794.001,794.001,726.001,759.001,743.521,690,100
Apr 26, 20241,839.001,980.001,666.001,772.001,756.403,649,000
Apr 25, 20241,893.001,897.001,847.001,856.001,839.66932,700
Apr 24, 20241,825.001,883.001,825.001,877.001,860.48761,500
Apr 23, 20241,867.001,867.001,824.001,828.001,811.91528,200
Apr 22, 20241,826.001,846.001,806.001,839.001,822.81559,700
Apr 19, 20241,783.001,818.001,765.001,786.001,770.281,170,000
Apr 18, 20241,843.001,848.001,789.001,800.001,784.15994,600
Apr 17, 20241,857.001,872.001,820.001,847.001,830.74690,500
Apr 16, 20241,895.001,930.001,841.001,863.001,846.60791,900
Apr 15, 20241,858.001,937.001,844.001,890.001,873.36972,900
Apr 12, 20241,905.001,960.001,856.001,863.001,846.601,272,700
Apr 11, 20241,783.001,895.001,765.001,886.001,869.401,227,900
Apr 10, 20241,745.001,789.001,741.001,780.001,764.33417,400
Apr 9, 20241,723.001,744.001,716.001,732.001,716.75373,800
Apr 8, 20241,686.001,719.001,680.001,717.001,701.89395,300
Apr 5, 20241,650.001,697.001,645.001,688.001,673.14482,600
Apr 4, 20241,677.001,697.001,663.001,679.001,664.22298,300
Apr 3, 20241,655.001,674.001,640.001,666.001,651.33522,300
Apr 2, 20241,693.001,704.001,668.001,673.001,658.27361,900
Apr 1, 20241,748.001,755.001,700.001,705.001,689.99375,800
Mar 29, 20241,719.001,759.001,709.001,750.001,734.60211,400
Mar 28, 2024 24.00 Dividend
Mar 28, 20241,734.001,751.001,694.001,723.001,707.83546,600
Mar 27, 20241,751.001,781.001,743.001,759.001,719.73629,000
Mar 26, 20241,720.001,743.001,708.001,736.001,697.24315,700
Mar 25, 20241,752.001,762.001,728.001,728.001,689.42380,900
Mar 22, 20241,732.001,760.001,727.001,750.001,710.93634,100
Mar 21, 20241,681.001,725.001,680.001,714.001,675.73589,500
Mar 19, 20241,675.001,700.001,673.001,683.001,645.42542,100
Mar 18, 20241,685.001,717.001,677.001,682.001,644.45543,500
Mar 15, 20241,690.001,695.001,666.001,671.001,633.69906,100
Mar 14, 20241,709.001,709.001,670.001,694.001,656.18999,000
Mar 13, 20241,752.001,758.001,711.001,712.001,673.78396,800
Mar 12, 20241,729.001,746.001,694.001,744.001,705.06280,300
Mar 11, 20241,761.001,767.001,712.001,737.001,698.22330,400
Mar 8, 20241,750.001,800.001,748.001,786.001,746.12535,300
Mar 7, 20241,773.001,787.001,762.001,771.001,731.46471,500
Mar 6, 20241,749.001,764.001,744.001,754.001,714.84474,400
Mar 5, 20241,720.001,762.001,717.001,749.001,709.95621,300
Mar 4, 20241,710.001,731.001,691.001,713.001,674.75602,400
Mar 1, 20241,712.001,727.001,686.001,705.001,666.93669,800
Feb 29, 20241,675.001,721.001,675.001,709.001,670.841,073,400
Feb 28, 20241,650.001,673.001,646.001,658.001,620.98742,800
Feb 27, 20241,606.001,628.001,595.001,621.001,584.81620,900
Feb 26, 20241,615.001,630.001,588.001,595.001,559.39258,500
Feb 22, 20241,601.001,605.001,588.001,600.001,564.28314,300
Feb 21, 20241,600.001,615.001,590.001,595.001,559.39408,300
Feb 20, 20241,593.001,602.001,557.001,566.001,531.04434,100
Feb 19, 20241,560.001,603.001,558.001,593.001,557.43302,500
Feb 16, 20241,582.001,582.001,563.001,563.001,528.10303,800
Feb 15, 20241,584.001,586.001,540.001,564.001,529.08427,100
Feb 14, 20241,601.001,615.001,566.001,581.001,545.70502,900
Feb 13, 20241,583.001,613.001,577.001,613.001,576.99513,000
Feb 9, 20241,606.001,606.001,552.001,559.001,524.19467,400
Feb 8, 20241,629.001,638.001,591.001,610.001,574.05551,500
Feb 7, 20241,556.001,625.001,551.001,617.001,580.90615,500
Feb 6, 20241,582.001,588.001,558.001,559.001,524.19515,000
Feb 5, 20241,621.001,632.001,583.001,587.001,551.57382,500
Feb 2, 20241,608.001,639.001,595.001,614.001,577.96802,000
Feb 1, 20241,537.001,622.001,480.001,601.001,565.251,568,500
Jan 31, 20241,468.001,527.001,456.001,522.001,488.021,213,500

Related Tickers

1861.T Kumagai Gumi Co.,Ltd.
3,845.00
+0.92%
 
5076.T INFRONEER Holdings Inc.
1,170.50
-0.09%
 
1417.T MIRAIT ONE Corporation
2,310.50
+0.76%
 
1860.T Toda Corporation
940.90
-0.44%
 
1719.T Hazama Ando Corporation
1,162.00
+0.69%
 
1893.T Penta-Ocean Construction Co., Ltd.
655.60
+0.26%
 
1820.T Nishimatsu Construction Co., Ltd.
5,050.00
-0.45%
 
601868.SS China Energy Engineering Corporation Limited
2.2500
+0.45%
 
1414.T SHO-BOND Holdings Co.,Ltd.
5,035.00
+0.10%
 
028050.KS Samsung E&A Co., Ltd.
18,010.00
+0.95%