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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,660	1,700	1,611	1,686	+40	+2.43%	435,200

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	1,646	+0.86%	1,643	905,400	233,800	395,000	1.69
Apr 17, 2026	1,632	+0.43%	1,668	1,550,500	190,800	385,500	2.02
Apr 10, 2026	1,625	+18.35%	1,527	1,987,300	181,600	396,000	2.18
Apr 3, 2026	1,373	-8.83%	1,388	1,360,900	144,800	247,600	1.71
Mar 27, 2026	1,506	+3.36%	1,444	2,223,300	159,500	256,500	1.61
Mar 19, 2026	1,457	-4.65%	1,507	1,622,700	122,900	531,300	4.32
Mar 13, 2026	1,528	-8.45%	1,525	1,970,100	125,900	579,200	4.60
Mar 6, 2026	1,669	-5.44%	1,678	2,053,600	140,100	755,300	5.39
Feb 27, 2026	1,765	+6.45%	1,760	2,125,100	124,400	829,400	6.67
Feb 20, 2026	1,658	+19.71%	1,708	4,063,400	119,000	781,200	6.56
Feb 13, 2026	1,385	+4.45%	1,391	1,346,200	224,900	337,000	1.50
Feb 6, 2026	1,326	+2.71%	1,316	1,008,400	209,200	260,100	1.24
Jan 30, 2026	1,291	-1.22%	1,296	1,120,500	208,700	361,000	1.73
Jan 23, 2026	1,307	+6.17%	1,274	1,295,600	177,000	356,700	2.02
Jan 16, 2026	1,231	+5.85%	1,215	817,600	184,200	315,900	1.71
Jan 9, 2026	1,163	+5.25%	1,167	1,184,300	172,100	315,200	1.83
Dec 30, 2025	1,105	+0.91%	1,123	431,600	ー	ー	ー
Dec 26, 2025	1,095	+6.41%	1,068	636,200	162,800	237,600	1.46
Dec 19, 2025	1,029	+0.39%	1,021	522,400	160,400	144,700	0.90
Dec 12, 2025	1,025	+0.99%	1,014	498,400	167,100	135,500	0.81