Kanto Denka Kogyo Co., Ltd. (4047.T) JPX

Currency In JPY

4047.T Historical Return

If you invested ¥1000 in Kanto Denka Kogyo Co., Ltd. (4047.T) 10 years ago, it would be worth ¥3,306.42 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,174.11, while ¥1000 invested 1 year ago would be worth ¥3,478.66. This corresponds to total returns of 230.64%, 217.41%, 247.87%, respectively, with annualized returns of 12.7%, 25.97%, 247.87%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4047.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	3,180	3,070	3,070	3,195	3,050	458,400
July 09, 2026	3,105	3,075	3,075	3,140	3,035	453,000
July 08, 2026	3,105	3,055	3,055	3,225	3,045	601,800
July 07, 2026	3,340	3,175	3,175	3,370	3,135	710,800
July 06, 2026	3,490	3,355	3,355	3,610	3,330	602,800
July 03, 2026	3,275	3,480	3,480	3,480	3,225	613,600
July 02, 2026	3,430	3,345	3,345	3,480	3,300	628,000
July 01, 2026	3,620	3,570	3,570	3,655	3,500	508,100
June 30, 2026	3,635	3,555	3,555	3,650	3,420	639,200
June 29, 2026	3,705	3,630	3,630	3,715	3,390	790,400
June 26, 2026	3,915	3,700	3,700	3,935	3,640	901,000
June 25, 2026	4,035	4,055	4,055	4,120	3,940	954,600
June 24, 2026	3,735	3,880	3,880	3,945	3,635	888,200
June 23, 2026	3,895	3,670	3,670	3,950	3,665	685,900
June 22, 2026	4,000	3,895	3,895	4,140	3,830	1.06M
June 19, 2026	4,000	4,015	4,015	4,080	3,870	944,300
June 18, 2026	3,900	3,845	3,845	4,025	3,840	678,400
June 17, 2026	3,750	3,895	3,895	3,965	3,610	953,400
June 16, 2026	3,745	3,760	3,760	3,870	3,650	916,000
June 15, 2026	4,030	3,885	3,885	4,170	3,780	1.54M
June 12, 2026	4,090	3,750	3,750	4,270	3,750	1.63M
June 11, 2026	3,665	4,020	4,020	4,025	3,580	1.15M
June 10, 2026	4,050	3,860	3,860	4,165	3,765	1.64M
June 09, 2026	4,105	4,190	4,190	4,300	3,875	1.62M
June 08, 2026	3,675	3,905	3,905	3,985	3,535	1.63M
June 05, 2026	4,195	4,095	4,095	4,400	3,945	2.7M
June 04, 2026	3,705	4,405	4,405	4,405	3,705	1.78M
June 03, 2026	3,740	3,705	3,705	3,860	3,685	953,900
June 02, 2026	3,440	3,530	3,530	3,565	3,330	836,000
June 01, 2026	3,605	3,540	3,540	3,695	3,455	840,000
May 29, 2026	3,605	3,625	3,625	3,775	3,550	956,800
May 28, 2026	3,260	3,455	3,455	3,485	3,210	919,400
May 27, 2026	3,540	3,330	3,330	3,550	3,275	1.33M
May 26, 2026	3,360	3,470	3,470	3,595	3,215	1.25M
May 25, 2026	3,135	3,305	3,305	3,490	3,125	1.46M
May 22, 2026	2,894	3,040	3,040	3,125	2,879	1.17M
May 21, 2026	2,750	2,870	2,870	2,970	2,703	1.18M
May 20, 2026	2,677	2,666	2,666	2,775	2,611	1.16M
May 19, 2026	2,750	2,770	2,770	2,940	2,668	3.29M
May 18, 2026	2,550	2,550	2,550	2,550	2,550	202,100
May 15, 2026	2,125	2,050	2,050	2,148	1,951	906,100
May 14, 2026	2,133	2,175	2,175	2,187	2,102	583,500
May 13, 2026	1,975	2,112	2,112	2,120	1,951	721,900
May 12, 2026	1,964	1,971	1,971	2,029	1,962	537,800
May 11, 2026	1,899	1,909	1,909	1,914	1,853	453,700
May 08, 2026	1,800	1,856	1,856	1,864	1,775	380,500
May 07, 2026	1,802	1,813	1,813	1,860	1,782	453,300
May 01, 2026	1,683	1,706	1,706	1,719	1,650	182,500
April 30, 2026	1,660	1,671	1,671	1,694	1,650	164,100
April 28, 2026	1,680	1,700	1,700	1,700	1,666	205,200
April 27, 2026	1,660	1,649	1,649	1,679	1,611	154,900
April 24, 2026	1,632	1,646	1,646	1,660	1,623	129,600
April 23, 2026	1,650	1,632	1,632	1,661	1,601	260,800
April 22, 2026	1,671	1,657	1,657	1,671	1,620	169,100
April 21, 2026	1,646	1,671	1,671	1,681	1,642	185,100
April 20, 2026	1,625	1,632	1,632	1,654	1,624	160,800
April 17, 2026	1,646	1,632	1,632	1,665	1,629	161,200
April 16, 2026	1,654	1,671	1,671	1,687	1,650	230,100
April 15, 2026	1,740	1,659	1,659	1,764	1,650	371,000
April 14, 2026	1,666	1,700	1,700	1,709	1,655	445,800