kabutan

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

4047
TSE Prime
KANTO DENKA KOGYO CO.,LTD.
1,015
JPY
+16
(+1.60%)
Dec 5, 3:30 pm JST
6.56
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
1,012.1
Dec 5, 3:24 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 1,030 1,030 990 1,015 -20 -1.93% 416,000

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 1,027 1,053 930 1,035 -7 -0.67% 3,854,000
Oct, 2025 946 1,092 916 1,042 +83 +8.65% 5,104,000
Sep, 2025 848 973 841 959 +105 +12.30% 3,380,700
Aug, 2025 856 923 796 854 -3 -0.35% 4,430,000
Jul, 2025 836 879 820 857 +16 +1.90% 2,364,000
Jun, 2025 842 866 810 841 -6 -0.71% 2,412,300
May, 2025 861 894 817 847 -16 -1.85% 2,633,400
Apr, 2025 881 884 705 863 -6 -0.69% 2,666,500
Mar, 2025 889 941 869 869 -13 -1.47% 3,208,500
Feb, 2025 942 967 877 882 -75 -7.84% 3,239,300
Jan, 2025 975 1,009 930 957 -20 -2.05% 2,223,400
Dec, 2024 1,099 1,130 971 977 -118 -10.78% 4,306,300
Nov, 2024 967 1,110 903 1,095 +113 +11.51% 9,699,700
Oct, 2024 953 991 935 982 +34 +3.59% 3,926,900
Sep, 2024 1,002 1,006 878 948 -32 -3.27% 3,406,200
Aug, 2024 959 989 732 980 +10 +1.03% 7,276,100
Jul, 2024 964 1,023 889 970 +13 +1.36% 6,331,000
Jun, 2024 878 990 875 957 +79 +9.00% 4,666,300
May, 2024 1,056 1,067 842 878 -204 -18.85% 8,212,500
Apr, 2024 1,011 1,086 951 1,082 +74 +7.34% 4,749,500