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

52 Week High Jan 27, 2026

1,345 JPY

52 Week Low Apr 7, 2025

705 JPY

Yearly High Jan 27, 2026

1,345 JPY

Yearly Low Apr 7, 2025

705 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	1,277	1,345	1,250	1,282	-25	-1.91%	1,158,300

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 23, 2026	1,237	1,337	1,219	1,307	+76	+6.17%	1,295,600
Jan 16, 2026	1,201	1,240	1,183	1,231	+68	+5.85%	817,600
Jan 9, 2026	1,127	1,215	1,118	1,163	+58	+5.25%	1,184,300
Dec 30, 2025	1,098	1,142	1,096	1,105	+10	+0.91%	431,600
Dec 26, 2025	1,041	1,096	1,036	1,095	+66	+6.41%	636,200
Dec 19, 2025	1,025	1,039	1,003	1,029	+4	+0.39%	522,400
Dec 12, 2025	1,025	1,033	1,001	1,025	+10	+0.99%	498,400
Dec 5, 2025	1,030	1,030	990	1,015	-20	-1.93%	416,000
Nov 28, 2025	1,013	1,037	985	1,035	+32	+3.19%	495,200
Nov 21, 2025	998	1,037	993	1,003	0	0.00%	1,058,200
Nov 14, 2025	1,030	1,042	930	1,003	-12	-1.18%	1,669,500
Nov 7, 2025	1,027	1,053	979	1,015	-27	-2.59%	631,100
Oct 31, 2025	1,083	1,092	1,022	1,042	-34	-3.16%	1,545,200
Oct 24, 2025	1,058	1,079	1,031	1,076	+58	+5.70%	1,034,700
Oct 17, 2025	980	1,018	973	1,018	+13	+1.29%	758,800
Oct 10, 2025	990	1,020	970	1,005	+30	+3.08%	1,229,700
Oct 3, 2025	955	977	916	975	+11	+1.14%	800,100
Sep 26, 2025	940	973	931	964	+28	+2.99%	514,900
Sep 19, 2025	914	945	911	936	+23	+2.52%	880,600
Sep 12, 2025	869	919	860	913	+52	+6.04%	1,031,600