kabutan

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

4047
TSE Prime
KANTO DENKA KOGYO CO.,LTD.
1,684
JPY
-16
(-0.94%)
Apr 30, 11:03 am JST
10.50
USD
Apr 29, 10:03 pm EDT
Result
PTS
outside of trading hours
1,683.9
Apr 30, 11:01 am JST
Summary Chart Historical News Financial Result
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 1,684 +38 +2.31% 434,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 1,625 1,681 1,601 1,646 +14 +0.86% 905,400
Apr 17, 2026 1,610 1,764 1,603 1,632 +7 +0.43% 1,550,500
Apr 10, 2026 1,343 1,635 1,342 1,625 +252 +18.35% 1,987,300
Apr 3, 2026 1,389 1,429 1,336 1,373 -133 -8.83% 1,360,900
Mar 27, 2026 1,393 1,540 1,342 1,506 +49 +3.36% 2,223,300
Mar 19, 2026 1,539 1,589 1,442 1,457 -71 -4.65% 1,622,700
Mar 13, 2026 1,519 1,633 1,446 1,528 -141 -8.45% 1,970,100
Mar 6, 2026 1,744 1,823 1,539 1,669 -96 -5.44% 2,053,600
Feb 27, 2026 1,738 1,808 1,691 1,765 +107 +6.45% 2,125,100
Feb 20, 2026 1,685 1,843 1,613 1,658 +273 +19.71% 4,063,400
Feb 13, 2026 1,360 1,449 1,334 1,385 +59 +4.45% 1,346,200
Feb 6, 2026 1,300 1,345 1,280 1,326 +35 +2.71% 1,008,400
Jan 30, 2026 1,277 1,345 1,250 1,291 -16 -1.22% 1,120,500
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