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

52 Week High Jan 27, 2026

1,345 JPY

52 Week Low Apr 7, 2025

705 JPY

Yearly High Jan 27, 2026

1,345 JPY

Yearly Low Apr 7, 2025

705 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	1,279	1,287	1,250	1,282	-8	-0.62%	189,700

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	1,320	1,323	1,283	1,290	-44	-3.30%	230,600
Jan 27, 2026	1,285	1,345	1,275	1,334	+49	+3.81%	329,100
Jan 26, 2026	1,277	1,305	1,262	1,285	-22	-1.68%	219,200
Jan 23, 2026	1,306	1,318	1,301	1,307	+3	+0.23%	152,900
Jan 22, 2026	1,283	1,337	1,274	1,304	+51	+4.07%	466,600
Jan 21, 2026	1,230	1,253	1,219	1,253	+17	+1.38%	184,300
Jan 20, 2026	1,252	1,252	1,225	1,236	-16	-1.28%	158,700
Jan 19, 2026	1,237	1,260	1,232	1,252	+21	+1.71%	333,100
Jan 16, 2026	1,225	1,240	1,215	1,231	+3	+0.24%	139,700
Jan 15, 2026	1,213	1,232	1,201	1,228	+18	+1.49%	147,000
Jan 14, 2026	1,206	1,222	1,196	1,210	+3	+0.25%	241,800
Jan 13, 2026	1,201	1,228	1,183	1,207	+44	+3.78%	289,100
Jan 9, 2026	1,170	1,192	1,163	1,163	+10	+0.87%	205,200
Jan 8, 2026	1,191	1,198	1,150	1,153	-53	-4.39%	288,700
Jan 7, 2026	1,138	1,215	1,137	1,206	+65	+5.70%	353,800
Jan 6, 2026	1,140	1,165	1,137	1,141	+4	+0.35%	167,400
Jan 5, 2026	1,127	1,137	1,118	1,137	+32	+2.90%	169,200
Dec 30, 2025	1,134	1,136	1,102	1,105	-37	-3.24%	126,600
Dec 29, 2025	1,098	1,142	1,096	1,142	+47	+4.29%	305,000
Dec 26, 2025	1,078	1,096	1,070	1,095	+24	+2.24%	176,100