Kanto Denka Kogyo Co., Ltd. (TYO:4047)
Japan · Delayed Price · Currency is JPY 2,630.00
-29.00 (-1.09%)
Aug 14, 2026, 3:30 PM JST
Kanto Denka Kogyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 2,677.00 | 2,704.00 | 2,614.00 | 2,630.00 | 2,630.00 | -1.09% | 1,186,200 |
| Aug 13, 2026 | 2,616.00 | 2,700.00 | 2,597.00 | 2,659.00 | 2,659.00 | 0.95% | 1,188,000 |
| Aug 12, 2026 | 2,548.00 | 2,685.00 | 2,510.00 | 2,634.00 | 2,634.00 | -5.46% | 2,027,300 |
| Aug 10, 2026 | 2,910.00 | 2,934.00 | 2,762.00 | 2,786.00 | 2,786.00 | -2.11% | 1,435,000 |
| Aug 7, 2026 | 2,927.00 | 2,964.00 | 2,759.00 | 2,846.00 | 2,846.00 | -1.08% | 652,500 |
| Aug 6, 2026 | 3,010.00 | 3,075.00 | 2,861.00 | 2,877.00 | 2,877.00 | -6.59% | 600,500 |
| Aug 5, 2026 | 2,932.00 | 3,080.00 | 2,930.00 | 3,080.00 | 3,080.00 | 8.57% | 571,700 |
| Aug 4, 2026 | 2,790.00 | 2,868.00 | 2,780.00 | 2,837.00 | 2,837.00 | 2.16% | 627,200 |
| Aug 3, 2026 | 2,656.00 | 2,807.00 | 2,612.00 | 2,777.00 | 2,777.00 | 4.05% | 719,300 |
| Jul 31, 2026 | 2,676.00 | 2,755.00 | 2,590.00 | 2,669.00 | 2,669.00 | 10.02% | 881,300 |
| Jul 30, 2026 | 2,451.00 | 2,534.00 | 2,387.00 | 2,426.00 | 2,426.00 | 0.25% | 582,300 |
| Jul 29, 2026 | 2,568.00 | 2,596.00 | 2,369.00 | 2,420.00 | 2,420.00 | -4.01% | 762,800 |
| Jul 28, 2026 | 2,643.00 | 2,663.00 | 2,488.00 | 2,521.00 | 2,521.00 | -9.38% | 615,500 |
| Jul 27, 2026 | 2,824.00 | 2,830.00 | 2,670.00 | 2,782.00 | 2,782.00 | -0.29% | 408,900 |
| Jul 24, 2026 | 2,889.00 | 2,906.00 | 2,751.00 | 2,790.00 | 2,790.00 | -5.04% | 488,300 |
| Jul 23, 2026 | 2,923.00 | 2,965.00 | 2,876.00 | 2,938.00 | 2,938.00 | 0.82% | 396,900 |
| Jul 22, 2026 | 2,884.00 | 3,060.00 | 2,879.00 | 2,914.00 | 2,914.00 | 4.26% | 791,500 |
| Jul 21, 2026 | 2,723.00 | 2,829.00 | 2,678.00 | 2,795.00 | 2,795.00 | 3.48% | 508,600 |
| Jul 17, 2026 | 2,802.00 | 2,827.00 | 2,556.00 | 2,701.00 | 2,701.00 | -7.66% | 989,300 |
| Jul 16, 2026 | 2,960.00 | 2,995.00 | 2,895.00 | 2,925.00 | 2,925.00 | -4.26% | 492,600 |
| Jul 15, 2026 | 3,070.00 | 3,095.00 | 3,005.00 | 3,055.00 | 3,055.00 | 0.66% | 281,700 |
| Jul 14, 2026 | 2,900.00 | 3,075.00 | 2,860.00 | 3,035.00 | 3,035.00 | 3.41% | 531,600 |
| Jul 13, 2026 | 3,070.00 | 3,105.00 | 2,900.00 | 2,935.00 | 2,935.00 | -4.40% | 518,200 |
| Jul 10, 2026 | 3,180.00 | 3,195.00 | 3,050.00 | 3,070.00 | 3,070.00 | -0.16% | 458,400 |
| Jul 9, 2026 | 3,105.00 | 3,140.00 | 3,035.00 | 3,075.00 | 3,075.00 | 0.65% | 453,000 |
| Jul 8, 2026 | 3,105.00 | 3,225.00 | 3,045.00 | 3,055.00 | 3,055.00 | -3.78% | 601,800 |
| Jul 7, 2026 | 3,340.00 | 3,370.00 | 3,135.00 | 3,175.00 | 3,175.00 | -5.37% | 710,800 |
| Jul 6, 2026 | 3,490.00 | 3,610.00 | 3,330.00 | 3,355.00 | 3,355.00 | -3.59% | 602,800 |
| Jul 3, 2026 | 3,275.00 | 3,480.00 | 3,225.00 | 3,480.00 | 3,480.00 | 4.04% | 613,600 |
| Jul 2, 2026 | 3,430.00 | 3,480.00 | 3,300.00 | 3,345.00 | 3,345.00 | -6.30% | 628,000 |
| Jul 1, 2026 | 3,620.00 | 3,655.00 | 3,500.00 | 3,570.00 | 3,570.00 | 0.42% | 508,100 |
| Jun 30, 2026 | 3,635.00 | 3,650.00 | 3,420.00 | 3,555.00 | 3,555.00 | -2.07% | 639,200 |
| Jun 29, 2026 | 3,705.00 | 3,715.00 | 3,390.00 | 3,630.00 | 3,630.00 | -1.89% | 790,400 |
| Jun 26, 2026 | 3,915.00 | 3,935.00 | 3,640.00 | 3,700.00 | 3,700.00 | -8.75% | 901,000 |
| Jun 25, 2026 | 4,035.00 | 4,120.00 | 3,940.00 | 4,055.00 | 4,055.00 | 4.51% | 954,600 |
| Jun 24, 2026 | 3,735.00 | 3,945.00 | 3,635.00 | 3,880.00 | 3,880.00 | 5.72% | 888,200 |
| Jun 23, 2026 | 3,895.00 | 3,950.00 | 3,665.00 | 3,670.00 | 3,670.00 | -5.78% | 685,900 |
| Jun 22, 2026 | 4,000.00 | 4,140.00 | 3,830.00 | 3,895.00 | 3,895.00 | -2.99% | 1,059,700 |
| Jun 19, 2026 | 4,000.00 | 4,080.00 | 3,870.00 | 4,015.00 | 4,015.00 | 4.42% | 944,300 |
| Jun 18, 2026 | 3,900.00 | 4,025.00 | 3,840.00 | 3,845.00 | 3,845.00 | -1.28% | 678,400 |
| Jun 17, 2026 | 3,750.00 | 3,965.00 | 3,610.00 | 3,895.00 | 3,895.00 | 3.59% | 953,400 |
| Jun 16, 2026 | 3,745.00 | 3,870.00 | 3,650.00 | 3,760.00 | 3,760.00 | -3.22% | 916,000 |
| Jun 15, 2026 | 4,030.00 | 4,170.00 | 3,780.00 | 3,885.00 | 3,885.00 | 3.60% | 1,537,800 |
| Jun 12, 2026 | 4,090.00 | 4,270.00 | 3,750.00 | 3,750.00 | 3,750.00 | -6.72% | 1,633,300 |
| Jun 11, 2026 | 3,665.00 | 4,025.00 | 3,580.00 | 4,020.00 | 4,020.00 | 4.15% | 1,146,900 |
| Jun 10, 2026 | 4,050.00 | 4,165.00 | 3,765.00 | 3,860.00 | 3,860.00 | -7.88% | 1,639,900 |
| Jun 9, 2026 | 4,105.00 | 4,300.00 | 3,875.00 | 4,190.00 | 4,190.00 | 7.30% | 1,616,100 |
| Jun 8, 2026 | 3,675.00 | 3,985.00 | 3,535.00 | 3,905.00 | 3,905.00 | -4.64% | 1,629,200 |
| Jun 5, 2026 | 4,195.00 | 4,400.00 | 3,945.00 | 4,095.00 | 4,095.00 | -7.04% | 2,697,600 |
| Jun 4, 2026 | 3,705.00 | 4,405.00 | 3,705.00 | 4,405.00 | 4,405.00 | 18.89% | 1,784,000 |