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

52 Week High Feb 17, 2026

1,843 JPY

52 Week Low Apr 7, 2025

705 JPY

Yearly High Feb 17, 2026

1,843 JPY

Yearly Low Apr 7, 2025

705 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 16, 2026	1,539	1,545	1,525	1,540	+12	+0.79%	29,300

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
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