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

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 12, 2025	1,017	1,033	1,012	1,025	+22	+2.19%	149,400

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 11, 2025	1,015	1,022	1,001	1,003	-10	-0.99%	90,900
Dec 10, 2025	1,007	1,023	1,005	1,013	+3	+0.30%	69,200
Dec 9, 2025	1,017	1,022	1,006	1,010	-5	-0.49%	94,600
Dec 8, 2025	1,025	1,026	1,003	1,015	0	0.00%	94,300
Dec 5, 2025	1,000	1,016	994	1,015	+16	+1.60%	73,300
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