Kanto Denka Kogyo Co., Ltd. (4047.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 952.00 | 955.00 | 940.00 | 950.00 | 950.00 | 211,600 |
| Oct 03, 2024 | 960.00 | 960.00 | 946.00 | 951.00 | 951.00 | 102,900 |
| Oct 02, 2024 | 946.00 | 954.00 | 935.00 | 942.00 | 942.00 | 104,300 |
| Oct 01, 2024 | 953.00 | 961.00 | 952.00 | 955.00 | 955.00 | 69,200 |
| Sept 30, 2024 | 936.00 | 963.00 | 936.00 | 948.00 | 948.00 | 156,100 |
| Sept 27, 2024 | 962.00 | 985.00 | 957.00 | 981.00 | 981.00 | 228,000 |
| Sept 27, 2024 | 8 Dividend | |||||
| Sept 26, 2024 | 935.00 | 960.00 | 935.00 | 960.00 | 952.00 | 204,300 |
| Sept 25, 2024 | 939.00 | 946.00 | 933.00 | 933.00 | 925.23 | 170,200 |
| Sept 24, 2024 | 944.00 | 957.00 | 938.00 | 945.00 | 937.13 | 174,300 |
| Sept 20, 2024 | 940.00 | 963.00 | 930.00 | 934.00 | 926.22 | 470,300 |
| Sept 19, 2024 | 943.00 | 950.00 | 934.00 | 934.00 | 926.22 | 101,000 |
| Sept 18, 2024 | 950.00 | 951.00 | 930.00 | 936.00 | 928.20 | 211,200 |
| Sept 17, 2024 | 940.00 | 946.00 | 923.00 | 938.00 | 930.18 | 185,400 |
| Sept 13, 2024 | 918.00 | 938.00 | 916.00 | 931.00 | 923.24 | 185,300 |
| Sept 12, 2024 | 911.00 | 928.00 | 911.00 | 922.00 | 914.32 | 178,200 |
| Sept 11, 2024 | 893.00 | 905.00 | 887.00 | 896.00 | 888.53 | 221,100 |
| Sept 10, 2024 | 904.00 | 907.00 | 894.00 | 899.00 | 891.51 | 91,000 |
| Sept 09, 2024 | 892.00 | 908.00 | 878.00 | 908.00 | 900.43 | 160,900 |
| Sept 06, 2024 | 934.00 | 938.00 | 907.00 | 911.00 | 903.41 | 110,200 |
| Sept 05, 2024 | 916.00 | 933.00 | 911.00 | 922.00 | 914.32 | 146,500 |
| Sept 04, 2024 | 944.00 | 948.00 | 925.00 | 930.00 | 922.25 | 144,400 |
| Sept 03, 2024 | 987.00 | 987.00 | 972.00 | 974.00 | 965.88 | 79,900 |
| Sept 02, 2024 | 1,002.00 | 1,006.00 | 980.00 | 988.00 | 979.77 | 187,900 |
| Aug 30, 2024 | 969.00 | 980.00 | 961.00 | 980.00 | 971.83 | 157,100 |
| Aug 29, 2024 | 937.00 | 968.00 | 927.00 | 961.00 | 952.99 | 226,500 |
| Aug 28, 2024 | 959.00 | 964.00 | 928.00 | 937.00 | 929.19 | 252,100 |
| Aug 27, 2024 | 950.00 | 971.00 | 950.00 | 968.00 | 959.93 | 152,100 |
| Aug 26, 2024 | 960.00 | 967.00 | 957.00 | 961.00 | 952.99 | 127,500 |
| Aug 23, 2024 | 959.00 | 967.00 | 956.00 | 966.00 | 957.95 | 99,100 |
| Aug 22, 2024 | 975.00 | 981.00 | 962.00 | 964.00 | 955.97 | 119,500 |
| Aug 21, 2024 | 961.00 | 970.00 | 959.00 | 969.00 | 960.92 | 156,100 |
| Aug 20, 2024 | 967.00 | 980.00 | 962.00 | 973.00 | 964.89 | 131,800 |
| Aug 19, 2024 | 963.00 | 979.00 | 962.00 | 966.00 | 957.95 | 191,700 |
| Aug 16, 2024 | 984.00 | 987.00 | 965.00 | 970.00 | 961.92 | 256,800 |
| Aug 15, 2024 | 932.00 | 989.00 | 931.00 | 969.00 | 960.92 | 693,400 |
| Aug 14, 2024 | 930.00 | 931.00 | 912.00 | 917.00 | 909.36 | 317,300 |
| Aug 13, 2024 | 907.00 | 933.00 | 895.00 | 919.00 | 911.34 | 524,100 |
| Aug 09, 2024 | 887.00 | 901.00 | 868.00 | 877.00 | 869.69 | 409,400 |
| Aug 08, 2024 | 862.00 | 875.00 | 842.00 | 854.00 | 846.88 | 282,100 |
| Aug 07, 2024 | 810.00 | 886.00 | 810.00 | 869.00 | 861.76 | 478,100 |
| Aug 06, 2024 | 815.00 | 864.00 | 807.00 | 819.00 | 812.17 | 737,600 |
| Aug 05, 2024 | 815.00 | 838.00 | 732.00 | 748.00 | 741.77 | 932,400 |
| Aug 02, 2024 | 913.00 | 913.00 | 869.00 | 882.00 | 874.65 | 605,100 |
| Aug 01, 2024 | 959.00 | 973.00 | 938.00 | 973.00 | 964.89 | 426,300 |
| Jul 31, 2024 | 937.00 | 973.00 | 934.00 | 970.00 | 961.92 | 322,200 |
| Jul 30, 2024 | 938.00 | 944.00 | 925.00 | 934.00 | 926.22 | 124,000 |
| Jul 29, 2024 | 914.00 | 938.00 | 910.00 | 937.00 | 929.19 | 151,100 |
| Jul 26, 2024 | 891.00 | 917.00 | 891.00 | 901.00 | 893.49 | 220,200 |
| Jul 25, 2024 | 920.00 | 922.00 | 889.00 | 898.00 | 890.52 | 378,700 |
| Jul 24, 2024 | 953.00 | 956.00 | 928.00 | 933.00 | 925.23 | 363,400 |
| Jul 23, 2024 | 942.00 | 960.00 | 942.00 | 953.00 | 945.06 | 172,600 |
| Jul 22, 2024 | 965.00 | 970.00 | 940.00 | 940.00 | 932.17 | 180,200 |
| Jul 19, 2024 | 919.00 | 965.00 | 919.00 | 961.00 | 952.99 | 437,400 |
| Jul 18, 2024 | 938.00 | 943.00 | 920.00 | 920.00 | 912.33 | 463,400 |
| Jul 17, 2024 | 983.00 | 985.00 | 962.00 | 972.00 | 963.90 | 322,600 |
| Jul 16, 2024 | 974.00 | 978.00 | 963.00 | 973.00 | 964.89 | 272,400 |
| Jul 12, 2024 | 966.00 | 986.00 | 964.00 | 971.00 | 962.91 | 469,000 |
| Jul 11, 2024 | 995.00 | 1,006.00 | 978.00 | 981.00 | 972.83 | 222,100 |
| Jul 10, 2024 | 983.00 | 986.00 | 964.00 | 986.00 | 977.78 | 348,900 |
| Jul 09, 2024 | 1,004.00 | 1,022.00 | 982.00 | 990.00 | 981.75 | 448,800 |
| Jul 08, 2024 | 993.00 | 1,023.00 | 993.00 | 1,015.00 | 1,006.54 | 288,000 |
| Jul 05, 2024 | 997.00 | 1,007.00 | 988.00 | 991.00 | 982.74 | 184,400 |
| Jul 04, 2024 | 970.00 | 1,008.00 | 970.00 | 1,003.00 | 994.64 | 362,800 |
| Jul 03, 2024 | 958.00 | 968.00 | 951.00 | 967.00 | 958.94 | 253,300 |
| Jul 02, 2024 | 955.00 | 962.00 | 948.00 | 953.00 | 945.06 | 193,600 |
| Jul 01, 2024 | 964.00 | 965.00 | 949.00 | 957.00 | 949.03 | 151,900 |
| Jun 28, 2024 | 969.00 | 972.00 | 951.00 | 957.00 | 949.03 | 113,500 |
| Jun 27, 2024 | 971.00 | 971.00 | 957.00 | 961.00 | 952.99 | 167,900 |
| Jun 26, 2024 | 965.00 | 975.00 | 963.00 | 971.00 | 962.91 | 176,800 |
| Jun 25, 2024 | 959.00 | 967.00 | 954.00 | 964.00 | 955.97 | 135,300 |
| Jun 24, 2024 | 945.00 | 958.00 | 945.00 | 954.00 | 946.05 | 174,100 |
| Jun 21, 2024 | 980.00 | 980.00 | 940.00 | 944.00 | 936.13 | 370,200 |
| Jun 20, 2024 | 977.00 | 978.00 | 945.00 | 953.00 | 945.06 | 188,100 |
| Jun 19, 2024 | 980.00 | 990.00 | 961.00 | 977.00 | 968.86 | 199,300 |
| Jun 18, 2024 | 944.00 | 981.00 | 942.00 | 977.00 | 968.86 | 369,500 |
| Jun 17, 2024 | 950.00 | 952.00 | 915.00 | 929.00 | 921.26 | 266,800 |
| Jun 14, 2024 | 907.00 | 954.00 | 906.00 | 953.00 | 945.06 | 435,000 |
| Jun 13, 2024 | 928.00 | 935.00 | 913.00 | 922.00 | 914.32 | 213,000 |
| Jun 12, 2024 | 910.00 | 925.00 | 909.00 | 920.00 | 912.33 | 164,700 |
| Jun 11, 2024 | 912.00 | 922.00 | 904.00 | 915.00 | 907.38 | 163,700 |
| Jun 10, 2024 | 909.00 | 913.00 | 896.00 | 905.00 | 897.46 | 158,600 |
| Jun 07, 2024 | 893.00 | 915.00 | 893.00 | 897.00 | 889.53 | 193,900 |
| Jun 06, 2024 | 903.00 | 903.00 | 887.00 | 895.00 | 887.54 | 173,600 |
| Jun 05, 2024 | 901.00 | 915.00 | 891.00 | 891.00 | 883.58 | 316,000 |
| Jun 04, 2024 | 886.00 | 912.00 | 878.00 | 908.00 | 900.43 | 316,500 |
| Jun 03, 2024 | 878.00 | 894.00 | 875.00 | 882.00 | 874.65 | 369,800 |
| May 31, 2024 | 878.00 | 896.00 | 866.00 | 878.00 | 870.68 | 1,977,900 |
| May 30, 2024 | 888.00 | 890.00 | 869.00 | 885.00 | 877.63 | 271,100 |
| May 29, 2024 | 891.00 | 905.00 | 880.00 | 886.00 | 878.62 | 309,700 |
| May 28, 2024 | 848.00 | 894.00 | 847.00 | 890.00 | 882.58 | 312,800 |
| May 27, 2024 | 861.00 | 861.00 | 842.00 | 844.00 | 836.97 | 298,700 |
| May 24, 2024 | 850.00 | 863.00 | 846.00 | 861.00 | 853.83 | 245,600 |
| May 23, 2024 | 863.00 | 870.00 | 855.00 | 864.00 | 856.80 | 242,900 |
| May 22, 2024 | 872.00 | 887.00 | 860.00 | 860.00 | 852.83 | 182,400 |
| May 21, 2024 | 895.00 | 906.00 | 878.00 | 879.00 | 871.67 | 239,400 |
| May 20, 2024 | 860.00 | 889.00 | 853.00 | 889.00 | 881.59 | 401,200 |
| May 17, 2024 | 876.00 | 887.00 | 855.00 | 873.00 | 865.73 | 557,500 |
| May 16, 2024 | 950.00 | 961.00 | 868.00 | 875.00 | 867.71 | 1,000,700 |
| May 15, 2024 | 1,008.00 | 1,013.00 | 978.00 | 1,007.00 | 998.61 | 768,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.