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 ¥3,002.32 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,036.42, while ¥1000 invested 1 year ago would be worth ¥2,453.51. This corresponds to total returns of 200.23%, 103.64%, 145.35%, respectively, with annualized returns of 11.62%, 15.29%, 145.35%.

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
September 10, 2026	2,198	2,204	2,204	2,261	2,137	537,000
September 09, 2026	2,148	2,194	2,194	2,220	2,147	582,400
September 08, 2026	2,184	2,134	2,134	2,235	2,134	792,400
September 07, 2026	2,222	2,234	2,234	2,248	2,183	721,800
September 04, 2026	2,143	2,143	2,143	2,164	2,108	568,500
September 03, 2026	2,200	2,165	2,165	2,200	2,143	441,100
September 02, 2026	2,266	2,173	2,173	2,267	2,167	644,700
September 01, 2026	2,292	2,316	2,316	2,346	2,281	464,900
August 31, 2026	2,277	2,298	2,298	2,322	2,255	2.27M
August 28, 2026	2,414	2,360	2,360	2,455	2,348	632,500
August 27, 2026	2,410	2,393	2,393	2,437	2,331	596,400
August 26, 2026	2,330	2,326	2,326	2,335	2,285	466,700
August 25, 2026	2,300	2,333	2,333	2,333	2,253	530,400
August 24, 2026	2,325	2,323	2,323	2,379	2,303	433,900
August 21, 2026	2,360	2,326	2,326	2,360	2,291	658,300
August 20, 2026	2,396	2,400	2,400	2,446	2,351	763,300
August 19, 2026	2,454	2,380	2,380	2,480	2,357	815,600
August 18, 2026	2,727	2,561	2,561	2,769	2,557	876,400
August 17, 2026	2,658	2,715	2,715	2,745	2,629	934,200
August 14, 2026	2,677	2,630	2,630	2,704	2,614	1.19M
August 13, 2026	2,616	2,659	2,659	2,700	2,597	1.19M
August 12, 2026	2,548	2,634	2,634	2,685	2,510	2.03M
August 10, 2026	2,910	2,786	2,786	2,934	2,762	1.44M
August 07, 2026	2,927	2,846	2,846	2,964	2,759	652,500
August 06, 2026	3,010	2,877	2,877	3,075	2,861	600,500
August 05, 2026	2,932	3,080	3,080	3,080	2,930	571,700
August 04, 2026	2,790	2,837	2,837	2,868	2,780	627,200
August 03, 2026	2,656	2,777	2,777	2,807	2,612	719,300
July 31, 2026	2,676	2,669	2,669	2,755	2,590	881,300
July 30, 2026	2,451	2,426	2,426	2,534	2,387	582,300
July 29, 2026	2,568	2,420	2,420	2,596	2,369	762,800
July 28, 2026	2,643	2,521	2,521	2,663	2,488	615,500
July 27, 2026	2,824	2,782	2,782	2,830	2,670	408,900
July 24, 2026	2,889	2,790	2,790	2,906	2,751	488,300
July 23, 2026	2,923	2,938	2,938	2,965	2,876	396,900
July 22, 2026	2,884	2,914	2,914	3,060	2,879	791,500
July 21, 2026	2,723	2,795	2,795	2,829	2,678	508,600
July 17, 2026	2,802	2,701	2,701	2,827	2,556	989,300
July 16, 2026	2,960	2,925	2,925	2,995	2,895	492,600
July 15, 2026	3,070	3,055	3,055	3,095	3,005	281,700
July 14, 2026	2,900	3,035	3,035	3,075	2,860	531,600
July 13, 2026	3,070	2,935	2,935	3,105	2,900	518,200
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