Skip to main content
logo
Kanto Denka Kogyo Co., Ltd. (TYO:4047)
Japan flag Japan · Delayed Price · Currency is JPY
2,392.00
-8.00 (-0.33%)
Sep 25, 2026, 11:30 AM JST

Kanto Denka Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20262,399.002,428.002,361.002,381.00--0.79%224,700
Sep 24, 20262,350.002,416.002,330.002,400.002,400.002.43%1,161,200
Sep 18, 20262,170.002,347.002,166.002,343.002,343.009.64%1,751,700
Sep 17, 20262,203.002,219.002,119.002,137.002,137.00-1.97%485,700
Sep 16, 20262,135.002,180.002,122.002,180.002,180.002.11%407,500
Sep 15, 20262,045.002,142.002,036.002,135.002,135.003.04%496,100
Sep 14, 20262,058.002,098.002,040.002,072.002,072.00-3.00%482,200
Sep 11, 20262,104.002,149.002,081.002,136.002,136.00-3.09%836,000
Sep 10, 20262,198.002,261.002,137.002,204.002,204.000.46%537,000
Sep 9, 20262,148.002,220.002,147.002,194.002,194.002.81%582,400
Sep 8, 20262,184.002,235.002,134.002,134.002,134.00-4.48%792,400
Sep 7, 20262,222.002,248.002,183.002,234.002,234.004.25%721,800
Sep 4, 20262,143.002,164.002,108.002,143.002,143.00-1.02%568,500
Sep 3, 20262,200.002,200.002,143.002,165.002,165.00-0.37%441,100
Sep 2, 20262,266.002,267.002,167.002,173.002,173.00-6.17%644,700
Sep 1, 20262,292.002,346.002,281.002,316.002,316.000.78%464,900
Aug 31, 20262,277.002,322.002,255.002,298.002,298.00-2.63%2,274,800
Aug 28, 20262,414.002,455.002,348.002,360.002,360.00-1.38%632,500
Aug 27, 20262,410.002,437.002,331.002,393.002,393.002.88%596,400
Aug 26, 20262,330.002,335.002,285.002,326.002,326.00-0.30%466,700
Aug 25, 20262,300.002,333.002,253.002,333.002,333.000.43%530,400
Aug 24, 20262,325.002,379.002,303.002,323.002,323.00-0.13%433,900
Aug 21, 20262,360.002,360.002,291.002,326.002,326.00-3.08%658,300
Aug 20, 20262,396.002,446.002,351.002,400.002,400.000.84%763,300
Aug 19, 20262,454.002,480.002,357.002,380.002,380.00-7.07%815,600
Aug 18, 20262,727.002,769.002,557.002,561.002,561.00-5.67%876,400
Aug 17, 20262,658.002,745.002,629.002,715.002,715.003.23%934,200
Aug 14, 20262,677.002,704.002,614.002,630.002,630.00-1.09%1,186,200
Aug 13, 20262,616.002,700.002,597.002,659.002,659.000.95%1,188,000
Aug 12, 20262,548.002,685.002,510.002,634.002,634.00-5.46%2,027,300
Aug 10, 20262,910.002,934.002,762.002,786.002,786.00-2.11%1,435,000
Aug 7, 20262,927.002,964.002,759.002,846.002,846.00-1.08%652,500
Aug 6, 20263,010.003,075.002,861.002,877.002,877.00-6.59%600,500
Aug 5, 20262,932.003,080.002,930.003,080.003,080.008.57%571,700
Aug 4, 20262,790.002,868.002,780.002,837.002,837.002.16%627,200
Aug 3, 20262,656.002,807.002,612.002,777.002,777.004.05%719,300
Jul 31, 20262,676.002,755.002,590.002,669.002,669.0010.02%881,300
Jul 30, 20262,451.002,534.002,387.002,426.002,426.000.25%582,300
Jul 29, 20262,568.002,596.002,369.002,420.002,420.00-4.01%762,800
Jul 28, 20262,643.002,663.002,488.002,521.002,521.00-9.38%615,500
Jul 27, 20262,824.002,830.002,670.002,782.002,782.00-0.29%408,900
Jul 24, 20262,889.002,906.002,751.002,790.002,790.00-5.04%488,300
Jul 23, 20262,923.002,965.002,876.002,938.002,938.000.82%396,900
Jul 22, 20262,884.003,060.002,879.002,914.002,914.004.26%791,500
Jul 21, 20262,723.002,829.002,678.002,795.002,795.003.48%508,600
Jul 17, 20262,802.002,827.002,556.002,701.002,701.00-7.66%989,300
Jul 16, 20262,960.002,995.002,895.002,925.002,925.00-4.26%492,600
Jul 15, 20263,070.003,095.003,005.003,055.003,055.000.66%281,700
Jul 14, 20262,900.003,075.002,860.003,035.003,035.003.41%531,600
Jul 13, 20263,070.003,105.002,900.002,935.002,935.00-4.40%518,200