Kanto Denka Kogyo Co., Ltd. 4047
TSE · Japan · Process Industries
¥2,435.00-16.00 (-0.65%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,435.00 | -0.65% | ¥2,420.00 | ¥2,455.00 | ¥2,403.00 | 331.00K |
| 2026-10-01 | ¥2,451.00 | +2.94% | ¥2,395.00 | ¥2,460.00 | ¥2,385.00 | 761.30K |
| 2026-09-30 | ¥2,381.00 | +2.28% | ¥2,370.00 | ¥2,394.00 | ¥2,332.00 | 521.10K |
| 2026-09-29 | ¥2,328.00 | +0.13% | ¥2,304.00 | ¥2,345.00 | ¥2,292.00 | 422.40K |
| 2026-09-28 | ¥2,325.00 | -3.17% | ¥2,424.00 | ¥2,441.00 | ¥2,323.00 | 412.00K |
| 2026-09-25 | ¥2,401.00 | +0.04% | ¥2,399.00 | ¥2,428.00 | ¥2,360.00 | 560.20K |
| 2026-09-24 | ¥2,400.00 | +2.43% | ¥2,350.00 | ¥2,416.00 | ¥2,330.00 | 1.16M |
| 2026-09-18 | ¥2,343.00 | +9.64% | ¥2,170.00 | ¥2,347.00 | ¥2,166.00 | 1.75M |
| 2026-09-17 | ¥2,137.00 | -1.97% | ¥2,203.00 | ¥2,219.00 | ¥2,119.00 | 485.70K |
| 2026-09-16 | ¥2,180.00 | +2.11% | ¥2,135.00 | ¥2,180.00 | ¥2,122.00 | 407.50K |
| 2026-09-15 | ¥2,135.00 | +3.04% | ¥2,045.00 | ¥2,142.00 | ¥2,036.00 | 496.10K |
| 2026-09-14 | ¥2,072.00 | -3.00% | ¥2,058.00 | ¥2,098.00 | ¥2,040.00 | 482.20K |
| 2026-09-11 | ¥2,136.00 | -3.09% | ¥2,104.00 | ¥2,149.00 | ¥2,081.00 | 836.00K |
| 2026-09-10 | ¥2,204.00 | +0.46% | ¥2,198.00 | ¥2,261.00 | ¥2,137.00 | 537.00K |
| 2026-09-09 | ¥2,194.00 | +2.81% | ¥2,148.00 | ¥2,220.00 | ¥2,147.00 | 582.40K |
| 2026-09-08 | ¥2,134.00 | -4.48% | ¥2,184.00 | ¥2,235.00 | ¥2,134.00 | 792.40K |
| 2026-09-07 | ¥2,234.00 | +4.25% | ¥2,222.00 | ¥2,248.00 | ¥2,183.00 | 721.80K |
| 2026-09-04 | ¥2,143.00 | -1.02% | ¥2,143.00 | ¥2,164.00 | ¥2,108.00 | 568.50K |
| 2026-09-03 | ¥2,165.00 | -0.37% | ¥2,200.00 | ¥2,200.00 | ¥2,143.00 | 441.10K |
| 2026-09-02 | ¥2,173.00 | -6.17% | ¥2,266.00 | ¥2,267.00 | ¥2,167.00 | 644.70K |
| 2026-09-01 | ¥2,316.00 | +0.78% | ¥2,292.00 | ¥2,346.00 | ¥2,281.00 | 464.90K |
| 2026-08-31 | ¥2,298.00 | -2.63% | ¥2,277.00 | ¥2,322.00 | ¥2,255.00 | 2.27M |
| 2026-08-28 | ¥2,360.00 | -1.38% | ¥2,414.00 | ¥2,455.00 | ¥2,348.00 | 632.50K |
| 2026-08-27 | ¥2,393.00 | +2.88% | ¥2,410.00 | ¥2,437.00 | ¥2,331.00 | 596.40K |
| 2026-08-26 | ¥2,326.00 | -0.30% | ¥2,330.00 | ¥2,335.00 | ¥2,285.00 | 466.70K |
| 2026-08-25 | ¥2,333.00 | +0.43% | ¥2,300.00 | ¥2,333.00 | ¥2,253.00 | 530.40K |
| 2026-08-24 | ¥2,323.00 | -0.13% | ¥2,325.00 | ¥2,379.00 | ¥2,303.00 | 433.90K |
| 2026-08-21 | ¥2,326.00 | -3.08% | ¥2,360.00 | ¥2,360.00 | ¥2,291.00 | 658.30K |
| 2026-08-20 | ¥2,400.00 | +0.84% | ¥2,396.00 | ¥2,446.00 | ¥2,351.00 | 763.30K |
| 2026-08-19 | ¥2,380.00 | -7.07% | ¥2,454.00 | ¥2,480.00 | ¥2,357.00 | 815.60K |
| 2026-08-18 | ¥2,561.00 | -5.67% | ¥2,727.00 | ¥2,769.00 | ¥2,557.00 | 876.40K |
| 2026-08-17 | ¥2,715.00 | +3.23% | ¥2,658.00 | ¥2,745.00 | ¥2,629.00 | 934.20K |
| 2026-08-14 | ¥2,630.00 | -1.09% | ¥2,677.00 | ¥2,704.00 | ¥2,614.00 | 1.19M |
| 2026-08-13 | ¥2,659.00 | +0.95% | ¥2,616.00 | ¥2,700.00 | ¥2,597.00 | 1.19M |
| 2026-08-12 | ¥2,634.00 | -5.46% | ¥2,548.00 | ¥2,685.00 | ¥2,510.00 | 2.03M |
| 2026-08-10 | ¥2,786.00 | -2.11% | ¥2,910.00 | ¥2,934.00 | ¥2,762.00 | 1.44M |
| 2026-08-07 | ¥2,846.00 | -1.08% | ¥2,927.00 | ¥2,964.00 | ¥2,759.00 | 652.50K |
| 2026-08-06 | ¥2,877.00 | -6.59% | ¥3,010.00 | ¥3,075.00 | ¥2,861.00 | 600.50K |
| 2026-08-05 | ¥3,080.00 | +8.57% | ¥2,932.00 | ¥3,080.00 | ¥2,930.00 | 571.70K |
| 2026-08-04 | ¥2,837.00 | +2.16% | ¥2,790.00 | ¥2,868.00 | ¥2,780.00 | 627.20K |
| 2026-08-03 | ¥2,777.00 | +4.05% | ¥2,656.00 | ¥2,807.00 | ¥2,612.00 | 719.30K |
| 2026-07-31 | ¥2,669.00 | +10.02% | ¥2,676.00 | ¥2,755.00 | ¥2,590.00 | 881.30K |
| 2026-07-30 | ¥2,426.00 | +0.25% | ¥2,451.00 | ¥2,534.00 | ¥2,387.00 | 582.30K |
| 2026-07-29 | ¥2,420.00 | -4.01% | ¥2,568.00 | ¥2,596.00 | ¥2,369.00 | 762.80K |
| 2026-07-28 | ¥2,521.00 | -9.38% | ¥2,643.00 | ¥2,663.00 | ¥2,488.00 | 615.50K |
| 2026-07-27 | ¥2,782.00 | -0.29% | ¥2,824.00 | ¥2,830.00 | ¥2,670.00 | 408.90K |
| 2026-07-24 | ¥2,790.00 | -5.04% | ¥2,889.00 | ¥2,906.00 | ¥2,751.00 | 488.30K |
| 2026-07-23 | ¥2,938.00 | +0.82% | ¥2,923.00 | ¥2,965.00 | ¥2,876.00 | 396.90K |
| 2026-07-22 | ¥2,914.00 | +4.26% | ¥2,884.00 | ¥3,060.00 | ¥2,879.00 | 791.50K |
| 2026-07-21 | ¥2,795.00 | +3.48% | ¥2,723.00 | ¥2,829.00 | ¥2,678.00 | 508.60K |
| 2026-07-17 | ¥2,701.00 | -7.66% | ¥2,802.00 | ¥2,827.00 | ¥2,556.00 | 989.30K |
| 2026-07-16 | ¥2,925.00 | -4.26% | ¥2,960.00 | ¥2,995.00 | ¥2,895.00 | 492.60K |
| 2026-07-15 | ¥3,055.00 | +0.66% | ¥3,070.00 | ¥3,095.00 | ¥3,005.00 | 281.70K |
| 2026-07-14 | ¥3,035.00 | +3.41% | ¥2,900.00 | ¥3,075.00 | ¥2,860.00 | 531.60K |
| 2026-07-13 | ¥2,935.00 | -4.40% | ¥3,070.00 | ¥3,105.00 | ¥2,900.00 | 518.20K |
| 2026-07-10 | ¥3,070.00 | -0.16% | ¥3,180.00 | ¥3,195.00 | ¥3,050.00 | 458.40K |
| 2026-07-09 | ¥3,075.00 | +0.65% | ¥3,105.00 | ¥3,140.00 | ¥3,035.00 | 453.00K |
| 2026-07-08 | ¥3,055.00 | -3.78% | ¥3,105.00 | ¥3,225.00 | ¥3,045.00 | 601.80K |
| 2026-07-07 | ¥3,175.00 | -5.37% | ¥3,340.00 | ¥3,370.00 | ¥3,135.00 | 710.80K |
| 2026-07-06 | ¥3,355.00 | -3.59% | ¥3,490.00 | ¥3,610.00 | ¥3,330.00 | 602.80K |
| 2026-07-03 | ¥3,480.00 | +4.04% | ¥3,275.00 | ¥3,480.00 | ¥3,225.00 | 613.60K |
| 2026-07-02 | ¥3,345.00 | -6.30% | ¥3,430.00 | ¥3,480.00 | ¥3,300.00 | 628.00K |
| 2026-07-01 | ¥3,570.00 | +0.42% | ¥3,620.00 | ¥3,655.00 | ¥3,500.00 | 508.10K |
| 2026-06-30 | ¥3,555.00 | -2.07% | ¥3,635.00 | ¥3,650.00 | ¥3,420.00 | 639.20K |
| 2026-06-29 | ¥3,630.00 | -1.89% | ¥3,705.00 | ¥3,715.00 | ¥3,390.00 | 790.40K |
| 2026-06-26 | ¥3,700.00 | -8.75% | ¥3,915.00 | ¥3,935.00 | ¥3,640.00 | 901.00K |
| 2026-06-25 | ¥4,055.00 | +4.51% | ¥4,035.00 | ¥4,120.00 | ¥3,940.00 | 954.60K |
| 2026-06-24 | ¥3,880.00 | +5.72% | ¥3,735.00 | ¥3,945.00 | ¥3,635.00 | 888.20K |
| 2026-06-23 | ¥3,670.00 | -5.78% | ¥3,895.00 | ¥3,950.00 | ¥3,665.00 | 685.90K |
| 2026-06-22 | ¥3,895.00 | -2.99% | ¥4,000.00 | ¥4,140.00 | ¥3,830.00 | 1.06M |
| 2026-06-19 | ¥4,015.00 | +4.42% | ¥4,000.00 | ¥4,080.00 | ¥3,870.00 | 944.30K |
| 2026-06-18 | ¥3,845.00 | -1.28% | ¥3,900.00 | ¥4,025.00 | ¥3,840.00 | 678.40K |
| 2026-06-17 | ¥3,895.00 | +3.59% | ¥3,750.00 | ¥3,965.00 | ¥3,610.00 | 953.40K |
| 2026-06-16 | ¥3,760.00 | -3.22% | ¥3,745.00 | ¥3,870.00 | ¥3,650.00 | 916.00K |
| 2026-06-15 | ¥3,885.00 | +3.60% | ¥4,030.00 | ¥4,170.00 | ¥3,780.00 | 1.54M |
| 2026-06-12 | ¥3,750.00 | -6.72% | ¥4,090.00 | ¥4,270.00 | ¥3,750.00 | 1.63M |
| 2026-06-11 | ¥4,020.00 | +4.15% | ¥3,665.00 | ¥4,025.00 | ¥3,580.00 | 1.15M |
| 2026-06-10 | ¥3,860.00 | -7.88% | ¥4,050.00 | ¥4,165.00 | ¥3,765.00 | 1.64M |
| 2026-06-09 | ¥4,190.00 | +7.30% | ¥4,105.00 | ¥4,300.00 | ¥3,875.00 | 1.62M |
| 2026-06-08 | ¥3,905.00 | -4.64% | ¥3,675.00 | ¥3,985.00 | ¥3,535.00 | 1.63M |
| 2026-06-05 | ¥4,095.00 | -7.04% | ¥4,195.00 | ¥4,400.00 | ¥3,945.00 | 2.70M |
| 2026-06-04 | ¥4,405.00 | +18.89% | ¥3,705.00 | ¥4,405.00 | ¥3,705.00 | 1.78M |
| 2026-06-03 | ¥3,705.00 | +4.96% | ¥3,740.00 | ¥3,860.00 | ¥3,685.00 | 953.90K |
| 2026-06-02 | ¥3,530.00 | -0.28% | ¥3,440.00 | ¥3,565.00 | ¥3,330.00 | 836.00K |
| 2026-06-01 | ¥3,540.00 | -2.34% | ¥3,605.00 | ¥3,695.00 | ¥3,455.00 | 840.00K |
| 2026-05-29 | ¥3,625.00 | +4.92% | ¥3,605.00 | ¥3,775.00 | ¥3,550.00 | 956.80K |
| 2026-05-28 | ¥3,455.00 | +3.75% | ¥3,260.00 | ¥3,485.00 | ¥3,210.00 | 919.40K |
| 2026-05-27 | ¥3,330.00 | -4.03% | ¥3,540.00 | ¥3,550.00 | ¥3,275.00 | 1.33M |
| 2026-05-26 | ¥3,470.00 | +4.99% | ¥3,360.00 | ¥3,595.00 | ¥3,215.00 | 1.25M |
| 2026-05-25 | ¥3,305.00 | +8.72% | ¥3,135.00 | ¥3,490.00 | ¥3,125.00 | 1.46M |