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

52 Week High Feb 17, 2026

1,843 JPY

52 Week Low Aug 12, 2025

796 JPY

Yearly High Feb 17, 2026

1,843 JPY

Yearly Low Jan 5, 2026

1,118 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,660	1,690	1,650	1,687	-13	-0.76%	49,600

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	1,680	1,700	1,666	1,700	+51	+3.09%	205,200
Apr 27, 2026	1,660	1,679	1,611	1,649	+3	+0.18%	154,900
Apr 24, 2026	1,632	1,660	1,623	1,646	+14	+0.86%	129,600
Apr 23, 2026	1,650	1,661	1,601	1,632	-25	-1.51%	260,800
Apr 22, 2026	1,671	1,671	1,620	1,657	-14	-0.84%	169,100
Apr 21, 2026	1,646	1,681	1,642	1,671	+39	+2.39%	185,100
Apr 20, 2026	1,625	1,654	1,624	1,632	0	0.00%	160,800
Apr 17, 2026	1,646	1,665	1,629	1,632	-39	-2.33%	161,200
Apr 16, 2026	1,654	1,687	1,650	1,671	+12	+0.72%	230,100
Apr 15, 2026	1,740	1,764	1,650	1,659	-41	-2.41%	371,000
Apr 14, 2026	1,666	1,709	1,655	1,700	+65	+3.98%	445,800
Apr 13, 2026	1,610	1,653	1,603	1,635	+10	+0.62%	342,400
Apr 10, 2026	1,587	1,635	1,587	1,625	+47	+2.98%	278,100
Apr 9, 2026	1,602	1,607	1,561	1,578	-28	-1.74%	510,400
Apr 8, 2026	1,502	1,615	1,500	1,606	+164	+11.37%	564,300
Apr 7, 2026	1,408	1,442	1,408	1,442	+53	+3.82%	255,400
Apr 6, 2026	1,343	1,404	1,342	1,389	+16	+1.17%	379,100
Apr 3, 2026	1,388	1,388	1,362	1,373	+1	+0.07%	211,300
Apr 2, 2026	1,420	1,429	1,351	1,372	-48	-3.38%	279,200
Apr 1, 2026	1,407	1,428	1,383	1,420	+73	+5.42%	227,600