kabutan

KANTO DENKA KOGYO CO.,LTD.(4047) Historical

4047
TSE Prime
KANTO DENKA KOGYO CO.,LTD.
1,014
JPY
+15
(+1.50%)
Dec 5, 3:09 pm JST
6.55
USD
Dec 5, 1:09 am EST
Result
PTS
outside of trading hours
1,012.9
Dec 5, 3:03 pm JST
Summary Chart Historical News Financial Result
52 Week High Oct 27, 2025
1,092 JPY
52 Week Low Apr 7, 2025
705 JPY
Yearly High Oct 27, 2025
1,092 JPY
Yearly Low Apr 7, 2025
705 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,000 1,016 994 1,014 +15 +1.50% 55,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 992 1,003 991 999 +9 +0.91% 75,700
Dec 3, 2025 1,004 1,016 990 990 -19 -1.88% 89,300
Dec 2, 2025 1,023 1,025 1,005 1,009 -7 -0.69% 66,900
Dec 1, 2025 1,030 1,030 1,006 1,016 -19 -1.84% 110,800
Nov 28, 2025 1,034 1,036 1,025 1,035 0 0.00% 84,400
Nov 27, 2025 1,010 1,037 1,010 1,035 +31 +3.09% 188,600
Nov 26, 2025 1,001 1,010 992 1,004 +17 +1.72% 97,500
Nov 25, 2025 1,013 1,017 985 987 -16 -1.60% 124,700
Nov 21, 2025 997 1,013 993 1,003 -6 -0.59% 168,600
Nov 20, 2025 1,033 1,037 1,006 1,009 -2 -0.20% 275,300
Nov 19, 2025 1,012 1,021 999 1,011 -2 -0.20% 192,900
Nov 18, 2025 997 1,026 997 1,013 +3 +0.30% 269,500
Nov 17, 2025 998 1,015 998 1,010 +7 +0.70% 151,900
Nov 14, 2025 995 1,024 995 1,003 -17 -1.67% 236,100
Nov 13, 2025 1,006 1,039 1,005 1,020 +19 +1.90% 228,900
Nov 12, 2025 986 1,004 978 1,001 +60 +6.38% 324,200
Nov 11, 2025 990 996 930 941 -91 -8.82% 642,000
Nov 10, 2025 1,030 1,042 1,019 1,032 +17 +1.67% 238,300
Nov 7, 2025 1,015 1,020 999 1,015 0 0.00% 129,700
Nov 6, 2025 1,025 1,028 1,011 1,015 +1 +0.10% 91,800