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

3,530.00

-10(-0.28%)

Updated at June 02 03:30PM

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 ¥4,699.4 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,885.01, while ¥1000 invested 1 year ago would be worth ¥4,267.41. This corresponds to total returns of 369.94%, 288.5%, 326.74%, respectively, with annualized returns of 16.73%, 31.16%, 326.74%.

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
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
April 13, 2026	1,610	1,635	1,635	1,653	1,603	342,400
April 10, 2026	1,587	1,625	1,625	1,635	1,587	278,100
April 09, 2026	1,602	1,578	1,578	1,607	1,561	510,400
April 08, 2026	1,502	1,606	1,606	1,615	1,500	564,300
April 07, 2026	1,408	1,442	1,442	1,442	1,408	255,400
April 06, 2026	1,343	1,389	1,389	1,404	1,342	379,100
April 03, 2026	1,388	1,373	1,373	1,388	1,362	211,300
April 02, 2026	1,420	1,372	1,372	1,429	1,351	279,200
April 01, 2026	1,407	1,420	1,420	1,428	1,383	227,600
March 31, 2026	1,359	1,347	1,347	1,402	1,336	255,000
March 30, 2026	1,389	1,411	1,411	1,419	1,384	387,800
March 27, 2026	1,484	1,506	1,497	1,508	1,451	413,400
March 26, 2026	1,510	1,510	1,500.98	1,540	1,489	545,900
March 25, 2026	1,451	1,488	1,479.11	1,495	1,450	332,400
March 24, 2026	1,413	1,405	1,396.6	1,421	1,367	382,800
March 23, 2026	1,393	1,353	1,344.91	1,402	1,342	548,800
March 19, 2026	1,508	1,457	1,448.29	1,508	1,442	587,800
March 18, 2026	1,518	1,562	1,552.67	1,572	1,506	392,600
March 17, 2026	1,583	1,477	1,468.17	1,589	1,461	419,400
March 16, 2026	1,539	1,550	1,540.74	1,575	1,514	222,900
March 13, 2026	1,491	1,528	1,518.87	1,544	1,484	303,100
March 12, 2026	1,586	1,526	1,516.88	1,593	1,509	392,700
March 11, 2026	1,575	1,604	1,594.41	1,633	1,570	202,600
March 10, 2026	1,568	1,564	1,552.67	1,607	1,559	152,100
March 09, 2026	1,519	1,498	1,489.05	1,549	1,446	794,100
March 06, 2026	1,647	1,669	1,659.03	1,689	1,620	208,700
March 05, 2026	1,676	1,680	1,669.96	1,751	1,641	419,700
March 04, 2026	1,601	1,576	1,560.62	1,650	1,539	541,900
March 03, 2026	1,770	1,711	1,700.77	1,823	1,709	370,500