Kanto Denka Kogyo Co., Ltd. (TYO:4047)
Japan · Delayed Price · Currency is JPY 1,326.00
+3.00 (0.23%)
Feb 6, 2026, 3:30 PM JST
Kanto Denka Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1,303.00 | 1,308.00 | 1,294.00 | 1,299.00 | - | -1.81% | 65,600 |
| Feb 5, 2026 | 1,336.00 | 1,340.00 | 1,307.00 | 1,323.00 | 1,323.00 | 0.30% | 244,200 |
| Feb 4, 2026 | 1,319.00 | 1,335.00 | 1,304.00 | 1,319.00 | 1,319.00 | - | 195,400 |
| Feb 3, 2026 | 1,300.00 | 1,330.00 | 1,288.00 | 1,319.00 | 1,319.00 | 3.05% | 161,600 |
| Feb 2, 2026 | 1,300.00 | 1,345.00 | 1,280.00 | 1,280.00 | 1,280.00 | -0.85% | 245,200 |
| Jan 30, 2026 | 1,295.00 | 1,299.00 | 1,272.00 | 1,291.00 | 1,291.00 | 0.70% | 151,900 |
| Jan 29, 2026 | 1,279.00 | 1,287.00 | 1,250.00 | 1,282.00 | 1,282.00 | -0.62% | 189,700 |
| Jan 28, 2026 | 1,320.00 | 1,323.00 | 1,283.00 | 1,290.00 | 1,290.00 | -3.30% | 230,600 |
| Jan 27, 2026 | 1,285.00 | 1,345.00 | 1,275.00 | 1,334.00 | 1,334.00 | 3.81% | 329,100 |
| Jan 26, 2026 | 1,277.00 | 1,305.00 | 1,262.00 | 1,285.00 | 1,285.00 | -1.68% | 219,200 |
| Jan 23, 2026 | 1,306.00 | 1,318.00 | 1,301.00 | 1,307.00 | 1,307.00 | 0.23% | 152,900 |
| Jan 22, 2026 | 1,283.00 | 1,337.00 | 1,274.00 | 1,304.00 | 1,304.00 | 4.07% | 466,600 |
| Jan 21, 2026 | 1,230.00 | 1,253.00 | 1,219.00 | 1,253.00 | 1,253.00 | 1.38% | 184,300 |
| Jan 20, 2026 | 1,252.00 | 1,252.00 | 1,225.00 | 1,236.00 | 1,236.00 | -1.28% | 158,700 |
| Jan 19, 2026 | 1,237.00 | 1,260.00 | 1,232.00 | 1,252.00 | 1,252.00 | 1.71% | 333,100 |
| Jan 16, 2026 | 1,225.00 | 1,240.00 | 1,215.00 | 1,231.00 | 1,231.00 | 0.24% | 139,700 |
| Jan 15, 2026 | 1,213.00 | 1,232.00 | 1,201.00 | 1,228.00 | 1,228.00 | 1.49% | 147,000 |
| Jan 14, 2026 | 1,206.00 | 1,222.00 | 1,196.00 | 1,210.00 | 1,210.00 | 0.25% | 241,800 |
| Jan 13, 2026 | 1,201.00 | 1,228.00 | 1,183.00 | 1,207.00 | 1,207.00 | 3.78% | 289,100 |
| Jan 9, 2026 | 1,170.00 | 1,192.00 | 1,163.00 | 1,163.00 | 1,163.00 | 0.87% | 205,200 |
| Jan 8, 2026 | 1,191.00 | 1,198.00 | 1,150.00 | 1,153.00 | 1,153.00 | -4.39% | 288,700 |
| Jan 7, 2026 | 1,138.00 | 1,215.00 | 1,137.00 | 1,206.00 | 1,206.00 | 5.70% | 353,800 |
| Jan 6, 2026 | 1,140.00 | 1,165.00 | 1,137.00 | 1,141.00 | 1,141.00 | 0.35% | 167,400 |
| Jan 5, 2026 | 1,127.00 | 1,137.00 | 1,118.00 | 1,137.00 | 1,137.00 | 2.90% | 169,200 |
| Dec 30, 2025 | 1,134.00 | 1,136.00 | 1,102.00 | 1,105.00 | 1,105.00 | -3.24% | 126,600 |
| Dec 29, 2025 | 1,098.00 | 1,142.00 | 1,096.00 | 1,142.00 | 1,142.00 | 4.29% | 305,000 |
| Dec 26, 2025 | 1,078.00 | 1,096.00 | 1,070.00 | 1,095.00 | 1,095.00 | 2.24% | 176,100 |
| Dec 25, 2025 | 1,062.00 | 1,080.00 | 1,057.00 | 1,071.00 | 1,071.00 | 1.71% | 108,800 |
| Dec 24, 2025 | 1,070.00 | 1,070.00 | 1,047.00 | 1,053.00 | 1,053.00 | -0.85% | 70,700 |
| Dec 23, 2025 | 1,062.00 | 1,065.00 | 1,055.00 | 1,062.00 | 1,062.00 | -0.19% | 84,400 |
| Dec 22, 2025 | 1,041.00 | 1,078.00 | 1,036.00 | 1,064.00 | 1,064.00 | 3.40% | 196,200 |
| Dec 19, 2025 | 1,018.00 | 1,039.00 | 1,018.00 | 1,029.00 | 1,029.00 | 1.08% | 107,500 |
| Dec 18, 2025 | 1,012.00 | 1,021.00 | 1,006.00 | 1,018.00 | 1,018.00 | 0.49% | 105,600 |
| Dec 17, 2025 | 1,013.00 | 1,029.00 | 1,005.00 | 1,013.00 | 1,013.00 | - | 106,000 |
| Dec 16, 2025 | 1,035.00 | 1,035.00 | 1,003.00 | 1,013.00 | 1,013.00 | -0.98% | 126,900 |
| Dec 15, 2025 | 1,025.00 | 1,030.00 | 1,012.00 | 1,023.00 | 1,023.00 | -0.20% | 76,400 |
| Dec 12, 2025 | 1,017.00 | 1,033.00 | 1,012.00 | 1,025.00 | 1,025.00 | 2.19% | 149,400 |
| Dec 11, 2025 | 1,015.00 | 1,022.00 | 1,001.00 | 1,003.00 | 1,003.00 | -0.99% | 90,900 |
| Dec 10, 2025 | 1,007.00 | 1,023.00 | 1,005.00 | 1,013.00 | 1,013.00 | 0.30% | 69,200 |
| Dec 9, 2025 | 1,017.00 | 1,022.00 | 1,006.00 | 1,010.00 | 1,010.00 | -0.49% | 94,600 |
| Dec 8, 2025 | 1,025.00 | 1,026.00 | 1,003.00 | 1,015.00 | 1,015.00 | - | 94,300 |
| Dec 5, 2025 | 1,000.00 | 1,016.00 | 994.00 | 1,015.00 | 1,015.00 | 1.60% | 73,300 |
| Dec 4, 2025 | 992.00 | 1,003.00 | 991.00 | 999.00 | 999.00 | 0.91% | 75,700 |
| Dec 3, 2025 | 1,004.00 | 1,016.00 | 990.00 | 990.00 | 990.00 | -1.88% | 89,300 |
| Dec 2, 2025 | 1,023.00 | 1,025.00 | 1,005.00 | 1,009.00 | 1,009.00 | -0.69% | 66,900 |
| Dec 1, 2025 | 1,030.00 | 1,030.00 | 1,006.00 | 1,016.00 | 1,016.00 | -1.84% | 110,800 |
| Nov 28, 2025 | 1,034.00 | 1,036.00 | 1,025.00 | 1,035.00 | 1,035.00 | - | 84,400 |
| Nov 27, 2025 | 1,010.00 | 1,037.00 | 1,010.00 | 1,035.00 | 1,035.00 | 3.09% | 188,600 |
| Nov 26, 2025 | 1,001.00 | 1,010.00 | 992.00 | 1,004.00 | 1,004.00 | 1.72% | 97,500 |
| Nov 25, 2025 | 1,013.00 | 1,017.00 | 985.00 | 987.00 | 987.00 | -1.60% | 124,700 |