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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	821	828	828	829	820	164,000
August 15, 2025	809	815	815	820	808	204,100
August 14, 2025	807	809	809	817	806	175,800
August 13, 2025	808	808	808	820	802	335,300
August 12, 2025	820	807	807	820	796	712,000
August 08, 2025	869	875	875	877	862	123,700
August 07, 2025	868	872	872	876	864	144,000
August 06, 2025	861	867	867	873	861	72,500
August 05, 2025	868	861	861	871	861	59,300
August 04, 2025	837	860	860	864	836	127,300
August 01, 2025	856	867	867	869	854	128,200
July 31, 2025	853	857	857	858	849	103,100
July 30, 2025	851	847	847	858	845	113,900
July 29, 2025	861	854	854	864	851	116,200
July 28, 2025	867	865	865	873	862	73,400
July 25, 2025	872	865	865	873	861	68,100
July 24, 2025	874	879	879	879	867	132,700
July 23, 2025	863	870	870	872	858	145,800
July 22, 2025	850	857	857	861	848	81,400
July 18, 2025	859	854	854	875	854	85,800
July 17, 2025	863	856	856	863	853	67,800
July 16, 2025	864	868	868	871	861	66,600
July 15, 2025	865	863	863	869	863	79,400
July 14, 2025	861	861	861	865	858	63,200
July 11, 2025	860	861	861	866	856	84,900
July 10, 2025	851	855	855	862	850	145,800
July 09, 2025	843	853	853	863	843	175,900
July 08, 2025	825	838	838	842	820	153,900
July 07, 2025	847	829	829	848	829	151,100
July 04, 2025	856	842	842	859	838	68,300
July 03, 2025	846	855	855	863	846	166,100
July 02, 2025	830	838	838	841	829	131,000
July 01, 2025	836	837	837	839	832	89,600
June 30, 2025	848	841	841	854	841	123,900
June 27, 2025	839	842	842	845	839	88,100
June 26, 2025	834	840	840	840	831	131,400
June 25, 2025	826	837	837	843	819	207,200
June 24, 2025	825	826	826	833	820	139,500
June 23, 2025	828	817	817	829	810	138,800
June 20, 2025	832	830	830	840	830	176,800
June 19, 2025	835	836	836	839	829	61,600
June 18, 2025	830	835	835	840	830	92,400
June 17, 2025	833	833	833	843	832	106,200
June 16, 2025	844	832	832	847	832	60,800
June 13, 2025	841	842	842	846	831	142,500
June 12, 2025	859	853	853	860	849	83,300
June 11, 2025	837	862	862	866	837	159,800
June 10, 2025	843	838	838	850	837	79,400
June 09, 2025	849	841	841	850	831	114,900
June 06, 2025	851	843	843	852	840	73,700
June 05, 2025	840	843	843	848	837	95,100
June 04, 2025	840	843	843	860	840	135,300
June 03, 2025	834	835	835	841	827	129,400
June 02, 2025	842	839	839	847	836	72,200
May 30, 2025	830	847	847	849	829	68,300
May 29, 2025	850	844	844	854	842	104,900
May 28, 2025	849	840	840	851	837	92,400
May 27, 2025	836	838	838	841	835	63,000
May 26, 2025	833	835	835	847	833	82,700
May 23, 2025	836	832	832	838	829	96,000

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