kabutan

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

4047
TSE Prime
KANTO DENKA KOGYO CO.,LTD.
1,528
JPY
+2
(+0.13%)
Mar 13, 3:30 pm JST
9.58
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
1,542
Mar 13, 8:31 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 17, 2026
1,843 JPY
52 Week Low Apr 7, 2025
705 JPY
Yearly High Feb 17, 2026
1,843 JPY
Yearly Low Apr 7, 2025
705 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 1,491 1,544 1,484 1,528 +2 +0.13% 303,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 1,586 1,593 1,509 1,526 -78 -4.86% 392,700
Mar 11, 2026 1,575 1,633 1,570 1,604 +42 +2.69% 202,600
Mar 10, 2026 1,568 1,607 1,534 1,562 +64 +4.27% 277,600
Mar 9, 2026 1,519 1,549 1,446 1,498 -171 -10.25% 794,100
Mar 6, 2026 1,647 1,689 1,620 1,669 -11 -0.65% 208,700
Mar 5, 2026 1,676 1,751 1,641 1,680 +110 +7.01% 419,700
Mar 4, 2026 1,601 1,650 1,539 1,570 -141 -8.24% 673,800
Mar 3, 2026 1,770 1,823 1,709 1,711 -53 -3.00% 370,500
Mar 2, 2026 1,744 1,795 1,743 1,764 -1 -0.06% 380,900
Feb 27, 2026 1,701 1,778 1,701 1,765 +48 +2.80% 281,900
Feb 26, 2026 1,772 1,772 1,705 1,717 -55 -3.10% 495,000
Feb 25, 2026 1,770 1,808 1,750 1,772 +5 +0.28% 595,800
Feb 24, 2026 1,738 1,805 1,691 1,767 +109 +6.57% 752,400
Feb 20, 2026 1,700 1,700 1,644 1,658 -72 -4.16% 534,600
Feb 19, 2026 1,688 1,768 1,641 1,730 +20 +1.17% 820,300
Feb 18, 2026 1,712 1,746 1,680 1,710 -1 -0.06% 542,500
Feb 17, 2026 1,725 1,843 1,663 1,711 +26 +1.54% 1,572,800
Feb 16, 2026 1,685 1,685 1,613 1,685 +300 +21.66% 593,200
Feb 13, 2026 1,442 1,449 1,371 1,385 -50 -3.48% 367,700
Feb 12, 2026 1,396 1,440 1,374 1,435 +61 +4.44% 358,500