kabutan

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

4047
TSE Prime
KANTO DENKA KOGYO CO.,LTD.
1,013
JPY
+14
(+1.40%)
Dec 5, 2:24 pm JST
6.54
USD
Dec 5, 12:24 am EST
Result
PTS
outside of trading hours
1,014
Dec 5, 1:51 pm JST
Summary Chart Historical News Financial Result
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,030 1,030 990 1,013 -22 -2.13% 391,500

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 1,035 +3.19% 1,016 495,200 179,400 135,200 0.75
Nov 21, 2025 1,003 0.00% 1,012 1,058,200 187,600 143,100 0.76
Nov 14, 2025 1,003 -1.18% 987 1,669,500 187,400 167,000 0.89
Nov 7, 2025 1,015 -2.59% 1,019 631,100 185,700 129,200 0.70
Oct 31, 2025 1,042 -3.16% 1,056 1,545,200 180,000 150,100 0.83
Oct 24, 2025 1,076 +5.70% 1,051 1,034,700 172,600 175,000 1.01
Oct 17, 2025 1,018 +1.29% 995 758,800 173,100 224,600 1.30
Oct 10, 2025 1,005 +3.08% 997 1,229,700 170,600 234,300 1.37
Oct 3, 2025 975 +1.14% 943 800,100 164,600 213,700 1.30
Sep 26, 2025 964 +2.99% 953 514,900 151,000 216,100 1.43
Sep 19, 2025 936 +2.52% 929 880,600 156,200 194,800 1.25
Sep 12, 2025 913 +6.04% 885 1,031,600 156,900 286,500 1.83
Sep 5, 2025 861 +0.82% 850 689,100 122,500 336,300 2.75
Aug 29, 2025 854 -2.84% 864 628,100 125,900 329,200 2.61
Aug 22, 2025 879 +7.85% 887 1,719,700 113,500 329,500 2.90
Aug 15, 2025 815 -6.86% 810 1,427,200 110,100 375,200 3.41
Aug 8, 2025 875 +0.92% 865 526,800 46,200 234,700 5.08
Aug 1, 2025 867 +0.23% 857 534,800 43,000 231,300 5.38
Jul 25, 2025 865 +1.29% 867 428,000 46,900 207,900 4.43
Jul 18, 2025 854 -0.81% 862 362,800 56,600 206,100 3.64