Skip to main content
logo
Kanto Denka Kogyo Co., Ltd. (TYO:4047)
Japan flag Japan · Delayed Price · Currency is JPY
2,119.00
-204.00 (-8.78%)
Oct 15, 2026, 3:30 PM JST

Kanto Denka Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20262,223.002,232.002,107.002,119.002,119.00-8.78%643,500
Oct 14, 20262,363.002,384.002,303.002,323.002,323.00-1.48%332,100
Oct 13, 20262,384.002,429.002,331.002,358.002,358.00-4.50%446,800
Oct 9, 20262,375.002,488.002,366.002,469.002,469.001.31%416,100
Oct 8, 20262,544.002,580.002,436.002,437.002,437.00-3.06%547,900
Oct 7, 20262,582.002,582.002,479.002,514.002,514.00-3.01%522,800
Oct 6, 20262,540.002,604.002,512.002,592.002,592.001.37%406,500
Oct 5, 20262,527.002,569.002,483.002,557.002,557.005.01%576,200
Oct 2, 20262,420.002,455.002,403.002,435.002,435.00-0.65%331,000
Oct 1, 20262,395.002,460.002,385.002,451.002,451.002.94%761,300
Sep 30, 20262,370.002,394.002,332.002,381.002,381.002.28%521,100
Sep 29, 20262,304.002,345.002,292.002,328.002,328.000.91%422,400
Sep 28, 20262,424.002,441.002,323.002,325.002,307.00-3.17%412,000
Sep 25, 20262,399.002,428.002,360.002,401.002,382.410.04%560,200
Sep 24, 20262,350.002,416.002,330.002,400.002,381.422.43%1,161,200
Sep 18, 20262,170.002,347.002,166.002,343.002,324.869.64%1,751,700
Sep 17, 20262,203.002,219.002,119.002,137.002,120.46-1.97%485,700
Sep 16, 20262,135.002,180.002,122.002,180.002,163.122.11%407,500
Sep 15, 20262,045.002,142.002,036.002,135.002,118.473.04%496,100
Sep 14, 20262,058.002,098.002,040.002,072.002,055.96-3.00%482,200
Sep 11, 20262,104.002,149.002,081.002,136.002,119.46-3.09%836,000
Sep 10, 20262,198.002,261.002,137.002,204.002,186.940.46%537,000
Sep 9, 20262,148.002,220.002,147.002,194.002,177.012.81%582,400
Sep 8, 20262,184.002,235.002,134.002,134.002,117.48-4.48%792,400
Sep 7, 20262,222.002,248.002,183.002,234.002,216.704.25%721,800
Sep 4, 20262,143.002,164.002,108.002,143.002,126.41-1.02%568,500
Sep 3, 20262,200.002,200.002,143.002,165.002,148.24-0.37%441,100
Sep 2, 20262,266.002,267.002,167.002,173.002,156.18-6.17%644,700
Sep 1, 20262,292.002,346.002,281.002,316.002,298.070.78%464,900
Aug 31, 20262,277.002,322.002,255.002,298.002,280.21-2.63%2,274,800
Aug 28, 20262,414.002,455.002,348.002,360.002,341.73-1.38%632,500
Aug 27, 20262,410.002,437.002,331.002,393.002,374.472.88%596,400
Aug 26, 20262,330.002,335.002,285.002,326.002,307.99-0.30%466,700
Aug 25, 20262,300.002,333.002,253.002,333.002,314.940.43%530,400
Aug 24, 20262,325.002,379.002,303.002,323.002,305.02-0.13%433,900
Aug 21, 20262,360.002,360.002,291.002,326.002,307.99-3.08%658,300
Aug 20, 20262,396.002,446.002,351.002,400.002,381.420.84%763,300
Aug 19, 20262,454.002,480.002,357.002,380.002,361.57-7.07%815,600
Aug 18, 20262,727.002,769.002,557.002,561.002,541.17-5.67%876,400
Aug 17, 20262,658.002,745.002,629.002,715.002,693.983.23%934,200
Aug 14, 20262,677.002,704.002,614.002,630.002,609.64-1.09%1,186,200
Aug 13, 20262,616.002,700.002,597.002,659.002,638.410.95%1,188,000
Aug 12, 20262,548.002,685.002,510.002,634.002,613.61-5.46%2,027,300
Aug 10, 20262,910.002,934.002,762.002,786.002,764.43-2.11%1,435,000
Aug 7, 20262,927.002,964.002,759.002,846.002,823.97-1.08%652,500
Aug 6, 20263,010.003,075.002,861.002,877.002,854.73-6.59%600,500
Aug 5, 20262,932.003,080.002,930.003,080.003,056.158.57%571,700
Aug 4, 20262,790.002,868.002,780.002,837.002,815.042.16%627,200
Aug 3, 20262,656.002,807.002,612.002,777.002,755.504.05%719,300
Jul 31, 20262,676.002,755.002,590.002,669.002,648.3410.02%881,300