Kanto Denka Kogyo Co., Ltd. (TYO:4047)
Japan · Delayed Price · Currency is JPY 846.00
-6.00 (-0.70%)
Sep 3, 2025, 2:45 PM JST
Kanto Denka Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 848.00 | 859.00 | 845.00 | 852.00 | 852.00 | 1.07% | 141,400 |
| Sep 1, 2025 | 848.00 | 852.00 | 842.00 | 843.00 | 843.00 | -1.29% | 123,100 |
| Aug 29, 2025 | 850.00 | 860.00 | 850.00 | 854.00 | 854.00 | -0.35% | 109,800 |
| Aug 28, 2025 | 863.00 | 863.00 | 854.00 | 857.00 | 857.00 | -0.92% | 101,900 |
| Aug 27, 2025 | 865.00 | 874.00 | 860.00 | 865.00 | 865.00 | 0.70% | 135,700 |
| Aug 26, 2025 | 874.00 | 874.00 | 854.00 | 859.00 | 859.00 | -1.72% | 166,000 |
| Aug 25, 2025 | 879.00 | 890.00 | 871.00 | 874.00 | 874.00 | -0.57% | 114,700 |
| Aug 22, 2025 | 885.00 | 887.00 | 877.00 | 879.00 | 879.00 | -0.90% | 137,100 |
| Aug 21, 2025 | 892.00 | 900.00 | 887.00 | 887.00 | 887.00 | -1.33% | 143,200 |
| Aug 20, 2025 | 895.00 | 904.00 | 880.00 | 899.00 | 899.00 | 0.22% | 275,600 |
| Aug 19, 2025 | 855.00 | 923.00 | 852.00 | 897.00 | 897.00 | 8.33% | 999,800 |
| Aug 18, 2025 | 821.00 | 829.00 | 820.00 | 828.00 | 828.00 | 1.60% | 164,000 |
| Aug 15, 2025 | 809.00 | 820.00 | 808.00 | 815.00 | 815.00 | 0.74% | 204,100 |
| Aug 14, 2025 | 807.00 | 817.00 | 806.00 | 809.00 | 809.00 | 0.12% | 175,800 |
| Aug 13, 2025 | 808.00 | 820.00 | 802.00 | 808.00 | 808.00 | 0.12% | 335,300 |
| Aug 12, 2025 | 820.00 | 820.00 | 796.00 | 807.00 | 807.00 | -7.77% | 712,000 |
| Aug 8, 2025 | 869.00 | 877.00 | 862.00 | 875.00 | 875.00 | 0.34% | 123,700 |
| Aug 7, 2025 | 868.00 | 876.00 | 864.00 | 872.00 | 872.00 | 0.58% | 144,000 |
| Aug 6, 2025 | 861.00 | 873.00 | 861.00 | 867.00 | 867.00 | 0.70% | 72,500 |
| Aug 5, 2025 | 868.00 | 871.00 | 861.00 | 861.00 | 861.00 | 0.12% | 59,300 |
| Aug 4, 2025 | 837.00 | 864.00 | 836.00 | 860.00 | 860.00 | -0.81% | 127,300 |
| Aug 1, 2025 | 856.00 | 869.00 | 854.00 | 867.00 | 867.00 | 1.17% | 128,200 |
| Jul 31, 2025 | 853.00 | 858.00 | 849.00 | 857.00 | 857.00 | 1.18% | 103,100 |
| Jul 30, 2025 | 851.00 | 858.00 | 845.00 | 847.00 | 847.00 | -0.82% | 113,900 |
| Jul 29, 2025 | 861.00 | 864.00 | 851.00 | 854.00 | 854.00 | -1.27% | 116,200 |
| Jul 28, 2025 | 867.00 | 873.00 | 862.00 | 865.00 | 865.00 | - | 73,400 |
| Jul 25, 2025 | 872.00 | 873.00 | 861.00 | 865.00 | 865.00 | -1.59% | 68,100 |
| Jul 24, 2025 | 874.00 | 879.00 | 867.00 | 879.00 | 879.00 | 1.03% | 132,700 |
| Jul 23, 2025 | 863.00 | 872.00 | 858.00 | 870.00 | 870.00 | 1.52% | 145,800 |
| Jul 22, 2025 | 850.00 | 861.00 | 848.00 | 857.00 | 857.00 | 0.35% | 81,400 |
| Jul 18, 2025 | 859.00 | 875.00 | 854.00 | 854.00 | 854.00 | -0.23% | 85,800 |
| Jul 17, 2025 | 863.00 | 863.00 | 853.00 | 856.00 | 856.00 | -1.38% | 67,800 |
| Jul 16, 2025 | 864.00 | 871.00 | 861.00 | 868.00 | 868.00 | 0.58% | 66,600 |
| Jul 15, 2025 | 865.00 | 869.00 | 863.00 | 863.00 | 863.00 | 0.23% | 79,400 |
| Jul 14, 2025 | 861.00 | 865.00 | 858.00 | 861.00 | 861.00 | - | 63,200 |
| Jul 11, 2025 | 860.00 | 866.00 | 856.00 | 861.00 | 861.00 | 0.70% | 84,900 |
| Jul 10, 2025 | 851.00 | 862.00 | 850.00 | 855.00 | 855.00 | 0.23% | 145,800 |
| Jul 9, 2025 | 843.00 | 863.00 | 843.00 | 853.00 | 853.00 | 1.79% | 175,900 |
| Jul 8, 2025 | 825.00 | 842.00 | 820.00 | 838.00 | 838.00 | 1.09% | 153,900 |
| Jul 7, 2025 | 847.00 | 848.00 | 829.00 | 829.00 | 829.00 | -1.54% | 151,100 |
| Jul 4, 2025 | 856.00 | 859.00 | 838.00 | 842.00 | 842.00 | -1.52% | 68,300 |
| Jul 3, 2025 | 846.00 | 863.00 | 846.00 | 855.00 | 855.00 | 2.03% | 166,100 |
| Jul 2, 2025 | 830.00 | 841.00 | 829.00 | 838.00 | 838.00 | 0.12% | 131,000 |
| Jul 1, 2025 | 836.00 | 839.00 | 832.00 | 837.00 | 837.00 | -0.48% | 89,600 |
| Jun 30, 2025 | 848.00 | 854.00 | 841.00 | 841.00 | 841.00 | -0.12% | 123,900 |
| Jun 27, 2025 | 839.00 | 845.00 | 839.00 | 842.00 | 842.00 | 0.24% | 88,100 |
| Jun 26, 2025 | 834.00 | 840.00 | 831.00 | 840.00 | 840.00 | 0.36% | 131,400 |
| Jun 25, 2025 | 826.00 | 843.00 | 819.00 | 837.00 | 837.00 | 1.33% | 207,200 |
| Jun 24, 2025 | 825.00 | 833.00 | 820.00 | 826.00 | 826.00 | 1.10% | 139,500 |
| Jun 23, 2025 | 828.00 | 829.00 | 810.00 | 817.00 | 817.00 | -1.57% | 138,800 |