Kanto Denka Kogyo Co., Ltd. (4047.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
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.
AD
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 |
AD
