Kanto Denka Kogyo Co., Ltd. - 4047.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	992	999	999	1,003	991	75,700
December 03, 2025	1,004	990	990	1,016	990	89,300
December 02, 2025	1,023	1,009	1,009	1,025	1,005	66,900
December 01, 2025	1,030	1,016	1,016	1,030	1,006	110,800
November 28, 2025	1,034	1,035	1,035	1,036	1,025	84,400
November 27, 2025	1,010	1,035	1,035	1,037	1,010	188,600
November 26, 2025	1,001	1,004	1,004	1,010	992	97,500
November 25, 2025	1,013	987	987	1,017	985	124,700
November 21, 2025	997	1,003	1,003	1,013	993	168,600
November 20, 2025	1,033	1,009	1,009	1,037	1,006	275,300
November 19, 2025	1,012	1,011	1,011	1,021	999	192,900
November 18, 2025	997	1,013	1,013	1,026	997	269,500
November 17, 2025	998	1,010	1,010	1,015	998	151,900
November 14, 2025	995	1,003	1,003	1,024	995	236,100
November 13, 2025	1,006	1,020	1,020	1,039	1,005	228,900
November 12, 2025	986	1,001	1,001	1,004	978	324,200
November 11, 2025	990	941	941	996	930	642,000
November 10, 2025	1,030	1,032	1,032	1,042	1,019	238,300
November 07, 2025	1,015	1,015	1,015	1,020	999	129,700
November 06, 2025	1,025	1,015	1,015	1,028	1,011	91,800
November 05, 2025	1,025	1,015	1,015	1,028	1,011	212,100
November 04, 2025	1,024	1,014	1,014	1,033	979	212,100
October 31, 2025	1,055	1,042	1,042	1,060	1,022	362,000
October 30, 2025	1,055	1,042	1,042	1,060	1,022	558,900
October 29, 2025	1,070	1,032	1,032	1,070	1,030	233,200
October 28, 2025	1,088	1,065	1,065	1,092	1,063	203,600
October 27, 2025	1,083	1,089	1,089	1,092	1,079	187,500
October 24, 2025	1,068	1,076	1,076	1,079	1,059	178,100
October 23, 2025	1,046	1,050	1,050	1,055	1,040	132,400
October 22, 2025	1,033	1,046	1,046	1,050	1,031	200,100
October 21, 2025	1,055	1,035	1,035	1,058	1,035	220,700
October 20, 2025	1,058	1,053	1,053	1,060	1,032	303,400
October 17, 2025	1,003	1,018	1,018	1,018	999	171,200
October 16, 2025	1,000	1,005	1,005	1,011	996	115,100
October 15, 2025	988	995	995	995	977	165,100
October 14, 2025	980	981	981	1,008	973	307,400
October 10, 2025	1,007	1,005	1,005	1,012	993	283,300
October 09, 2025	1,014	1,018	1,018	1,020	1,001	190,400
October 08, 2025	983	1,004	1,004	1,011	981	235,300
October 07, 2025	985	977	977	992	970	161,000
October 06, 2025	990	990	990	1,000	978	359,700
October 03, 2025	934	975	975	977	934	170,900
October 02, 2025	926	934	934	940	921	154,800
October 01, 2025	946	921	921	954	916	209,900
September 30, 2025	953	959	959	964	943	171,400
September 29, 2025	955	955	955	963	951	93,100
September 26, 2025	965	964	964	973	957	143,700
September 25, 2025	948	962	962	964	946	152,700
September 24, 2025	943	944	944	946	931	98,200
September 22, 2025	940	943	943	949	935	120,300
September 19, 2025	941	936	936	945	924	326,800
September 18, 2025	921	936	936	943	918	214,900
September 17, 2025	931	918	918	931	918	214,900
September 16, 2025	914	931	931	931	911	186,100
September 12, 2025	898	913	913	919	894	327,100
September 11, 2025	867	883	883	890	867	184,300
September 10, 2025	874	870	870	878	865	94,800
September 09, 2025	878	872	872	886	870	242,000
September 08, 2025	869	869	869	873	860	183,400
September 05, 2025	850	861	861	863	846	135,300

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