Kanto Denka Kogyo Co., Ltd. (TYO:4047)
Japan
· Delayed Price · Currency is JPY 1,565.00
+67.00 (4.47%)
Mar 10, 2026, 2:35 PM JST
Kanto Denka Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,568.00 | 1,607.00 | 1,560.00 | 1,567.00 | - | 4.61% | 98,400 |
| Mar 9, 2026 | 1,519.00 | 1,549.00 | 1,446.00 | 1,498.00 | 1,498.00 | -10.25% | 794,100 |
| Mar 6, 2026 | 1,647.00 | 1,689.00 | 1,620.00 | 1,669.00 | 1,669.00 | -0.65% | 208,700 |
| Mar 5, 2026 | 1,676.00 | 1,751.00 | 1,641.00 | 1,680.00 | 1,680.00 | 7.01% | 419,700 |
| Mar 4, 2026 | 1,601.00 | 1,650.00 | 1,539.00 | 1,570.00 | 1,570.00 | -8.24% | 673,800 |
| Mar 3, 2026 | 1,770.00 | 1,823.00 | 1,709.00 | 1,711.00 | 1,711.00 | -3.00% | 370,500 |
| Mar 2, 2026 | 1,744.00 | 1,795.00 | 1,743.00 | 1,764.00 | 1,764.00 | -0.06% | 380,900 |
| Feb 27, 2026 | 1,701.00 | 1,778.00 | 1,701.00 | 1,765.00 | 1,765.00 | 2.80% | 281,900 |
| Feb 26, 2026 | 1,772.00 | 1,772.00 | 1,705.00 | 1,717.00 | 1,717.00 | -3.10% | 495,000 |
| Feb 25, 2026 | 1,770.00 | 1,808.00 | 1,750.00 | 1,772.00 | 1,772.00 | 0.28% | 595,800 |
| Feb 24, 2026 | 1,738.00 | 1,805.00 | 1,691.00 | 1,767.00 | 1,767.00 | 6.57% | 752,400 |
| Feb 20, 2026 | 1,700.00 | 1,700.00 | 1,644.00 | 1,658.00 | 1,658.00 | -4.16% | 534,600 |
| Feb 19, 2026 | 1,688.00 | 1,768.00 | 1,641.00 | 1,730.00 | 1,730.00 | 1.17% | 820,300 |
| Feb 18, 2026 | 1,712.00 | 1,746.00 | 1,680.00 | 1,710.00 | 1,710.00 | -0.06% | 542,500 |
| Feb 17, 2026 | 1,725.00 | 1,843.00 | 1,663.00 | 1,711.00 | 1,711.00 | 1.54% | 1,572,800 |
| Feb 16, 2026 | 1,685.00 | 1,685.00 | 1,613.00 | 1,685.00 | 1,685.00 | 21.66% | 593,200 |
| Feb 13, 2026 | 1,442.00 | 1,449.00 | 1,371.00 | 1,385.00 | 1,385.00 | -3.48% | 367,700 |
| Feb 12, 2026 | 1,396.00 | 1,440.00 | 1,374.00 | 1,435.00 | 1,435.00 | 4.44% | 358,500 |
| Feb 10, 2026 | 1,385.00 | 1,402.00 | 1,372.00 | 1,374.00 | 1,374.00 | 1.40% | 254,900 |
| Feb 9, 2026 | 1,360.00 | 1,364.00 | 1,334.00 | 1,355.00 | 1,355.00 | 2.19% | 365,100 |
| Feb 6, 2026 | 1,303.00 | 1,328.00 | 1,291.00 | 1,326.00 | 1,326.00 | 0.23% | 162,000 |
| Feb 5, 2026 | 1,336.00 | 1,340.00 | 1,307.00 | 1,323.00 | 1,323.00 | 0.30% | 244,200 |
| Feb 4, 2026 | 1,319.00 | 1,335.00 | 1,304.00 | 1,319.00 | 1,319.00 | - | 195,400 |
| Feb 3, 2026 | 1,300.00 | 1,330.00 | 1,288.00 | 1,319.00 | 1,319.00 | 3.05% | 161,600 |
| Feb 2, 2026 | 1,300.00 | 1,345.00 | 1,280.00 | 1,280.00 | 1,280.00 | -0.85% | 245,200 |
| Jan 30, 2026 | 1,295.00 | 1,299.00 | 1,272.00 | 1,291.00 | 1,291.00 | 0.70% | 151,900 |
| Jan 29, 2026 | 1,279.00 | 1,287.00 | 1,250.00 | 1,282.00 | 1,282.00 | -0.62% | 189,700 |
| Jan 28, 2026 | 1,320.00 | 1,323.00 | 1,283.00 | 1,290.00 | 1,290.00 | -3.30% | 230,600 |
| Jan 27, 2026 | 1,285.00 | 1,345.00 | 1,275.00 | 1,334.00 | 1,334.00 | 3.81% | 329,100 |
| Jan 26, 2026 | 1,277.00 | 1,305.00 | 1,262.00 | 1,285.00 | 1,285.00 | -1.68% | 219,200 |
| Jan 23, 2026 | 1,306.00 | 1,318.00 | 1,301.00 | 1,307.00 | 1,307.00 | 0.23% | 152,900 |
| Jan 22, 2026 | 1,283.00 | 1,337.00 | 1,274.00 | 1,304.00 | 1,304.00 | 4.07% | 466,600 |
| Jan 21, 2026 | 1,230.00 | 1,253.00 | 1,219.00 | 1,253.00 | 1,253.00 | 1.38% | 184,300 |
| Jan 20, 2026 | 1,252.00 | 1,252.00 | 1,225.00 | 1,236.00 | 1,236.00 | -1.28% | 158,700 |
| Jan 19, 2026 | 1,237.00 | 1,260.00 | 1,232.00 | 1,252.00 | 1,252.00 | 1.71% | 333,100 |
| Jan 16, 2026 | 1,225.00 | 1,240.00 | 1,215.00 | 1,231.00 | 1,231.00 | 0.24% | 139,700 |
| Jan 15, 2026 | 1,213.00 | 1,232.00 | 1,201.00 | 1,228.00 | 1,228.00 | 1.49% | 147,000 |
| Jan 14, 2026 | 1,206.00 | 1,222.00 | 1,196.00 | 1,210.00 | 1,210.00 | 0.25% | 241,800 |
| Jan 13, 2026 | 1,201.00 | 1,228.00 | 1,183.00 | 1,207.00 | 1,207.00 | 3.78% | 289,100 |
| Jan 9, 2026 | 1,170.00 | 1,192.00 | 1,163.00 | 1,163.00 | 1,163.00 | 0.87% | 205,200 |
| Jan 8, 2026 | 1,191.00 | 1,198.00 | 1,150.00 | 1,153.00 | 1,153.00 | -4.39% | 288,700 |
| Jan 7, 2026 | 1,138.00 | 1,215.00 | 1,137.00 | 1,206.00 | 1,206.00 | 5.70% | 353,800 |
| Jan 6, 2026 | 1,140.00 | 1,165.00 | 1,137.00 | 1,141.00 | 1,141.00 | 0.35% | 167,400 |
| Jan 5, 2026 | 1,127.00 | 1,137.00 | 1,118.00 | 1,137.00 | 1,137.00 | 2.90% | 169,200 |
| Dec 30, 2025 | 1,134.00 | 1,136.00 | 1,102.00 | 1,105.00 | 1,105.00 | -3.24% | 126,600 |
| Dec 29, 2025 | 1,098.00 | 1,142.00 | 1,096.00 | 1,142.00 | 1,142.00 | 4.29% | 305,000 |
| Dec 26, 2025 | 1,078.00 | 1,096.00 | 1,070.00 | 1,095.00 | 1,095.00 | 2.24% | 176,100 |
| Dec 25, 2025 | 1,062.00 | 1,080.00 | 1,057.00 | 1,071.00 | 1,071.00 | 1.71% | 108,800 |
| Dec 24, 2025 | 1,070.00 | 1,070.00 | 1,047.00 | 1,053.00 | 1,053.00 | -0.85% | 70,700 |
| Dec 23, 2025 | 1,062.00 | 1,065.00 | 1,055.00 | 1,062.00 | 1,062.00 | -0.19% | 84,400 |
| Dec 22, 2025 | 1,041.00 | 1,078.00 | 1,036.00 | 1,064.00 | 1,064.00 | 3.40% | 196,200 |
| Dec 19, 2025 | 1,018.00 | 1,039.00 | 1,018.00 | 1,029.00 | 1,029.00 | 1.08% | 107,500 |
| Dec 18, 2025 | 1,012.00 | 1,021.00 | 1,006.00 | 1,018.00 | 1,018.00 | 0.49% | 105,600 |
| Dec 17, 2025 | 1,013.00 | 1,029.00 | 1,005.00 | 1,013.00 | 1,013.00 | - | 106,000 |
| Dec 16, 2025 | 1,035.00 | 1,035.00 | 1,003.00 | 1,013.00 | 1,013.00 | -0.98% | 126,900 |
| Dec 15, 2025 | 1,025.00 | 1,030.00 | 1,012.00 | 1,023.00 | 1,023.00 | -0.20% | 76,400 |
| Dec 12, 2025 | 1,017.00 | 1,033.00 | 1,012.00 | 1,025.00 | 1,025.00 | 2.19% | 149,400 |
| Dec 11, 2025 | 1,015.00 | 1,022.00 | 1,001.00 | 1,003.00 | 1,003.00 | -0.99% | 90,900 |
| Dec 10, 2025 | 1,007.00 | 1,023.00 | 1,005.00 | 1,013.00 | 1,013.00 | 0.30% | 69,200 |
| Dec 9, 2025 | 1,017.00 | 1,022.00 | 1,006.00 | 1,010.00 | 1,010.00 | -0.49% | 94,600 |
| Dec 8, 2025 | 1,025.00 | 1,026.00 | 1,003.00 | 1,015.00 | 1,015.00 | - | 94,300 |
| Dec 5, 2025 | 1,000.00 | 1,016.00 | 994.00 | 1,015.00 | 1,015.00 | 1.60% | 73,300 |
| Dec 4, 2025 | 992.00 | 1,003.00 | 991.00 | 999.00 | 999.00 | 0.91% | 75,700 |
| Dec 3, 2025 | 1,004.00 | 1,016.00 | 990.00 | 990.00 | 990.00 | -1.88% | 89,300 |
| Dec 2, 2025 | 1,023.00 | 1,025.00 | 1,005.00 | 1,009.00 | 1,009.00 | -0.69% | 66,900 |
| Dec 1, 2025 | 1,030.00 | 1,030.00 | 1,006.00 | 1,016.00 | 1,016.00 | -1.84% | 110,800 |
| Nov 28, 2025 | 1,034.00 | 1,036.00 | 1,025.00 | 1,035.00 | 1,035.00 | - | 84,400 |
| Nov 27, 2025 | 1,010.00 | 1,037.00 | 1,010.00 | 1,035.00 | 1,035.00 | 3.09% | 188,600 |
| Nov 26, 2025 | 1,001.00 | 1,010.00 | 992.00 | 1,004.00 | 1,004.00 | 1.72% | 97,500 |
| Nov 25, 2025 | 1,013.00 | 1,017.00 | 985.00 | 987.00 | 987.00 | -1.60% | 124,700 |
| Nov 21, 2025 | 997.00 | 1,013.00 | 993.00 | 1,003.00 | 1,003.00 | -0.59% | 168,600 |
| Nov 20, 2025 | 1,033.00 | 1,037.00 | 1,006.00 | 1,009.00 | 1,009.00 | -0.20% | 275,300 |
| Nov 19, 2025 | 1,012.00 | 1,021.00 | 999.00 | 1,011.00 | 1,011.00 | -0.20% | 192,900 |
| Nov 18, 2025 | 997.00 | 1,026.00 | 997.00 | 1,013.00 | 1,013.00 | 0.30% | 269,500 |
| Nov 17, 2025 | 998.00 | 1,015.00 | 998.00 | 1,010.00 | 1,010.00 | 0.70% | 151,900 |
| Nov 14, 2025 | 995.00 | 1,024.00 | 995.00 | 1,003.00 | 1,003.00 | -1.67% | 236,100 |
| Nov 13, 2025 | 1,006.00 | 1,039.00 | 1,005.00 | 1,020.00 | 1,020.00 | 1.90% | 228,900 |
| Nov 12, 2025 | 986.00 | 1,004.00 | 978.00 | 1,001.00 | 1,001.00 | 6.38% | 324,200 |
| Nov 11, 2025 | 990.00 | 996.00 | 930.00 | 941.00 | 941.00 | -8.82% | 642,000 |
| Nov 10, 2025 | 1,030.00 | 1,042.00 | 1,019.00 | 1,032.00 | 1,032.00 | 1.67% | 238,300 |
| Nov 7, 2025 | 1,015.00 | 1,020.00 | 999.00 | 1,015.00 | 1,015.00 | - | 129,700 |
| Nov 6, 2025 | 1,025.00 | 1,028.00 | 1,011.00 | 1,015.00 | 1,015.00 | 0.10% | 91,800 |
| Nov 5, 2025 | 1,024.00 | 1,033.00 | 979.00 | 1,014.00 | 1,014.00 | -2.22% | 212,100 |
| Nov 4, 2025 | 1,027.00 | 1,053.00 | 1,024.00 | 1,037.00 | 1,037.00 | -0.48% | 197,500 |
| Oct 31, 2025 | 1,055.00 | 1,060.00 | 1,022.00 | 1,042.00 | 1,042.00 | -1.51% | 362,000 |
| Oct 30, 2025 | 1,028.00 | 1,068.00 | 1,028.00 | 1,058.00 | 1,058.00 | 2.52% | 558,900 |
| Oct 29, 2025 | 1,070.00 | 1,070.00 | 1,030.00 | 1,032.00 | 1,032.00 | -3.10% | 233,200 |
| Oct 28, 2025 | 1,088.00 | 1,092.00 | 1,063.00 | 1,065.00 | 1,065.00 | -2.20% | 203,600 |
| Oct 27, 2025 | 1,083.00 | 1,092.00 | 1,079.00 | 1,089.00 | 1,089.00 | 1.21% | 187,500 |
| Oct 24, 2025 | 1,068.00 | 1,079.00 | 1,059.00 | 1,076.00 | 1,076.00 | 2.48% | 178,100 |
| Oct 23, 2025 | 1,046.00 | 1,055.00 | 1,040.00 | 1,050.00 | 1,050.00 | 0.38% | 132,400 |
| Oct 22, 2025 | 1,033.00 | 1,050.00 | 1,031.00 | 1,046.00 | 1,046.00 | 1.06% | 200,100 |
| Oct 21, 2025 | 1,055.00 | 1,058.00 | 1,035.00 | 1,035.00 | 1,035.00 | -1.71% | 220,700 |
| Oct 20, 2025 | 1,058.00 | 1,060.00 | 1,032.00 | 1,053.00 | 1,053.00 | 3.44% | 303,400 |
| Oct 17, 2025 | 1,003.00 | 1,018.00 | 999.00 | 1,018.00 | 1,018.00 | 1.29% | 171,200 |
| Oct 16, 2025 | 1,000.00 | 1,011.00 | 996.00 | 1,005.00 | 1,005.00 | 1.01% | 115,100 |
| Oct 15, 2025 | 988.00 | 995.00 | 977.00 | 995.00 | 995.00 | 1.43% | 165,100 |
| Oct 14, 2025 | 980.00 | 1,008.00 | 973.00 | 981.00 | 981.00 | -2.39% | 307,400 |
| Oct 10, 2025 | 1,007.00 | 1,012.00 | 993.00 | 1,005.00 | 1,005.00 | -1.28% | 283,300 |
| Oct 9, 2025 | 1,014.00 | 1,020.00 | 1,001.00 | 1,018.00 | 1,018.00 | 1.39% | 190,400 |