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
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 1,015 -20 -1.93% 416,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 848 863 841 861 +7 +0.82% 689,100
Aug 29, 2025 879 890 850 854 -25 -2.84% 628,100
Aug 22, 2025 821 923 820 879 +64 +7.85% 1,719,700
Aug 15, 2025 820 820 796 815 -60 -6.86% 1,427,200
Aug 8, 2025 837 877 836 875 +8 +0.92% 526,800
Aug 1, 2025 867 873 845 867 +2 +0.23% 534,800
Jul 25, 2025 850 879 848 865 +11 +1.29% 428,000
Jul 18, 2025 861 875 853 854 -7 -0.81% 362,800