Kanto Denka Kogyo Co., Ltd. (TYO:4047)
Japan · Delayed Price · Currency is JPY 3,535.00
+230.00 (6.96%)
May 26, 2026, 12:55 PM JST
Kanto Denka Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 2,894.00 | 3,125.00 | 2,879.00 | 3,040.00 | 3,040.00 | 5.92% | 1,172,600 |
| May 21, 2026 | 2,750.00 | 2,970.00 | 2,703.00 | 2,870.00 | 2,870.00 | 7.65% | 1,184,100 |
| May 20, 2026 | 2,677.00 | 2,775.00 | 2,611.00 | 2,666.00 | 2,666.00 | -3.75% | 1,156,400 |
| May 19, 2026 | 2,750.00 | 2,940.00 | 2,668.00 | 2,770.00 | 2,770.00 | 8.63% | 3,289,100 |
| May 18, 2026 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | 24.39% | 202,100 |
| May 15, 2026 | 2,125.00 | 2,148.00 | 1,951.00 | 2,050.00 | 2,050.00 | -5.75% | 906,100 |
| May 14, 2026 | 2,133.00 | 2,187.00 | 2,102.00 | 2,175.00 | 2,175.00 | 2.98% | 583,500 |
| May 13, 2026 | 1,975.00 | 2,120.00 | 1,951.00 | 2,112.00 | 2,112.00 | 7.15% | 721,900 |
| May 12, 2026 | 1,964.00 | 2,029.00 | 1,962.00 | 1,971.00 | 1,971.00 | 3.25% | 537,800 |
| May 11, 2026 | 1,899.00 | 1,914.00 | 1,853.00 | 1,909.00 | 1,909.00 | 2.86% | 453,700 |
| May 8, 2026 | 1,800.00 | 1,864.00 | 1,775.00 | 1,856.00 | 1,856.00 | 2.37% | 380,500 |
| May 7, 2026 | 1,802.00 | 1,860.00 | 1,782.00 | 1,813.00 | 1,813.00 | 6.27% | 453,300 |
| May 1, 2026 | 1,683.00 | 1,719.00 | 1,650.00 | 1,706.00 | 1,706.00 | 2.09% | 182,500 |
| Apr 30, 2026 | 1,660.00 | 1,694.00 | 1,650.00 | 1,671.00 | 1,671.00 | -1.71% | 164,100 |
| Apr 28, 2026 | 1,680.00 | 1,700.00 | 1,666.00 | 1,700.00 | 1,700.00 | 3.09% | 205,200 |
| Apr 27, 2026 | 1,660.00 | 1,679.00 | 1,611.00 | 1,649.00 | 1,649.00 | 0.18% | 154,900 |
| Apr 24, 2026 | 1,632.00 | 1,660.00 | 1,623.00 | 1,646.00 | 1,646.00 | 0.86% | 129,600 |
| Apr 23, 2026 | 1,650.00 | 1,661.00 | 1,601.00 | 1,632.00 | 1,632.00 | -1.51% | 260,800 |
| Apr 22, 2026 | 1,671.00 | 1,671.00 | 1,620.00 | 1,657.00 | 1,657.00 | -0.84% | 169,100 |
| Apr 21, 2026 | 1,646.00 | 1,681.00 | 1,642.00 | 1,671.00 | 1,671.00 | 2.39% | 185,100 |
| Apr 20, 2026 | 1,625.00 | 1,654.00 | 1,624.00 | 1,632.00 | 1,632.00 | - | 160,800 |
| Apr 17, 2026 | 1,646.00 | 1,665.00 | 1,629.00 | 1,632.00 | 1,632.00 | -2.33% | 161,200 |
| Apr 16, 2026 | 1,654.00 | 1,687.00 | 1,650.00 | 1,671.00 | 1,671.00 | 0.72% | 230,100 |
| Apr 15, 2026 | 1,740.00 | 1,764.00 | 1,650.00 | 1,659.00 | 1,659.00 | -2.41% | 371,000 |
| Apr 14, 2026 | 1,666.00 | 1,709.00 | 1,655.00 | 1,700.00 | 1,700.00 | 3.98% | 445,800 |
| Apr 13, 2026 | 1,610.00 | 1,653.00 | 1,603.00 | 1,635.00 | 1,635.00 | 0.62% | 342,400 |
| Apr 10, 2026 | 1,587.00 | 1,635.00 | 1,587.00 | 1,625.00 | 1,625.00 | 2.98% | 278,100 |
| Apr 9, 2026 | 1,602.00 | 1,607.00 | 1,561.00 | 1,578.00 | 1,578.00 | -1.74% | 510,400 |
| Apr 8, 2026 | 1,502.00 | 1,615.00 | 1,500.00 | 1,606.00 | 1,606.00 | 11.37% | 564,300 |
| Apr 7, 2026 | 1,408.00 | 1,442.00 | 1,408.00 | 1,442.00 | 1,442.00 | 3.82% | 255,400 |
| Apr 6, 2026 | 1,343.00 | 1,404.00 | 1,342.00 | 1,389.00 | 1,389.00 | 1.17% | 379,100 |
| Apr 3, 2026 | 1,388.00 | 1,388.00 | 1,362.00 | 1,373.00 | 1,373.00 | 0.07% | 211,300 |
| Apr 2, 2026 | 1,420.00 | 1,429.00 | 1,351.00 | 1,372.00 | 1,372.00 | -3.38% | 279,200 |
| Apr 1, 2026 | 1,407.00 | 1,428.00 | 1,383.00 | 1,420.00 | 1,420.00 | 5.42% | 227,600 |
| Mar 31, 2026 | 1,359.00 | 1,402.00 | 1,336.00 | 1,347.00 | 1,347.00 | -4.54% | 255,000 |
| Mar 30, 2026 | 1,389.00 | 1,419.00 | 1,384.00 | 1,411.00 | 1,411.00 | -5.74% | 387,800 |
| Mar 27, 2026 | 1,484.00 | 1,508.00 | 1,451.00 | 1,506.00 | 1,497.00 | -0.26% | 413,400 |
| Mar 26, 2026 | 1,510.00 | 1,540.00 | 1,489.00 | 1,510.00 | 1,500.98 | 1.48% | 545,900 |
| Mar 25, 2026 | 1,451.00 | 1,495.00 | 1,450.00 | 1,488.00 | 1,479.11 | 5.91% | 332,400 |
| Mar 24, 2026 | 1,413.00 | 1,421.00 | 1,367.00 | 1,405.00 | 1,396.60 | 3.84% | 382,800 |
| Mar 23, 2026 | 1,393.00 | 1,402.00 | 1,342.00 | 1,353.00 | 1,344.91 | -7.14% | 548,800 |
| Mar 19, 2026 | 1,508.00 | 1,508.00 | 1,442.00 | 1,457.00 | 1,448.29 | -6.72% | 587,800 |
| Mar 18, 2026 | 1,518.00 | 1,572.00 | 1,506.00 | 1,562.00 | 1,552.67 | 5.75% | 392,600 |
| Mar 17, 2026 | 1,583.00 | 1,589.00 | 1,461.00 | 1,477.00 | 1,468.17 | -4.71% | 419,400 |
| Mar 16, 2026 | 1,539.00 | 1,575.00 | 1,514.00 | 1,550.00 | 1,540.74 | 1.44% | 222,900 |
| Mar 13, 2026 | 1,491.00 | 1,544.00 | 1,484.00 | 1,528.00 | 1,518.87 | 0.13% | 303,100 |
| Mar 12, 2026 | 1,586.00 | 1,593.00 | 1,509.00 | 1,526.00 | 1,516.88 | -4.86% | 392,700 |
| Mar 11, 2026 | 1,575.00 | 1,633.00 | 1,570.00 | 1,604.00 | 1,594.41 | 2.69% | 202,600 |
| Mar 10, 2026 | 1,568.00 | 1,607.00 | 1,534.00 | 1,562.00 | 1,552.67 | 4.27% | 277,600 |
| Mar 9, 2026 | 1,519.00 | 1,549.00 | 1,446.00 | 1,498.00 | 1,489.05 | -10.25% | 794,100 |