tiprankstipranks
Trending News
More News >
Kanto Denka Kogyo Co., Ltd. (JP:4047)
:4047
Japanese Market
Advertisement

Kanto Denka Kogyo Co., Ltd. (4047) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 03, 2025
846.00
856.00
841.00
844.00
844.00
-0.94%
162,100
1.10
Sep 02, 2025
848.00
859.00
845.00
852.00
852.00
+1.07%
141,400
0.96
Sep 01, 2025
848.00
852.00
842.00
843.00
843.00
-1.29%
123,100
0.84
Aug 29, 2025
850.00
860.00
850.00
854.00
854.00
-0.35%
109,800
0.75
Aug 28, 2025
863.00
863.00
854.00
857.00
857.00
-0.92%
101,900
0.70
Aug 27, 2025
865.00
874.00
860.00
865.00
865.00
+0.70%
135,700
0.94
Aug 26, 2025
874.00
874.00
854.00
859.00
859.00
-1.72%
166,000
1.16
Aug 25, 2025
879.00
890.00
871.00
874.00
874.00
-0.57%
114,700
0.80
Aug 22, 2025
885.00
887.00
877.00
879.00
879.00
-0.90%
137,100
0.97
Aug 21, 2025
892.00
900.00
887.00
887.00
887.00
-1.33%
143,200
1.01
Aug 20, 2025
895.00
904.00
880.00
899.00
899.00
+0.22%
275,600
1.98
Aug 19, 2025
855.00
923.00
852.00
897.00
897.00
+8.33%
999,800
7.91
Aug 18, 2025
821.00
829.00
820.00
828.00
828.00
+1.60%
164,000
1.29
Aug 15, 2025
809.00
820.00
808.00
815.00
815.00
+0.74%
204,100
1.55
Aug 14, 2025
807.00
817.00
806.00
809.00
809.00
+0.12%
175,800
1.32
Aug 13, 2025
808.00
820.00
802.00
808.00
808.00
+0.12%
335,300
2.60
Aug 12, 2025
820.00
820.00
796.00
807.00
807.00
-7.77%
712,000
5.96
Aug 08, 2025
869.00
877.00
862.00
875.00
875.00
+0.34%
123,700
1.04
Aug 07, 2025
868.00
876.00
864.00
872.00
872.00
+0.58%
144,000
1.22
Aug 06, 2025
861.00
873.00
861.00
867.00
867.00
+0.70%
72,500
0.62
Aug 05, 2025
868.00
871.00
861.00
861.00
861.00
+0.12%
59,300
0.50
Aug 04, 2025
837.00
864.00
836.00
860.00
860.00
-0.81%
127,300
1.07
Aug 01, 2025
856.00
869.00
854.00
867.00
867.00
+1.17%
128,200
1.09
Jul 31, 2025
853.00
858.00
849.00
857.00
857.00
+1.18%
103,100
0.88
Jul 30, 2025
851.00
858.00
845.00
847.00
847.00
-0.82%
113,900
0.97
Jul 29, 2025
861.00
864.00
851.00
854.00
854.00
-1.27%
116,200
0.99
Jul 28, 2025
867.00
873.00
862.00
865.00
865.00
0.00%
73,400
0.63
Jul 25, 2025
872.00
873.00
861.00
865.00
865.00
-1.59%
68,100
0.58
Jul 24, 2025
874.00
879.00
867.00
879.00
879.00
+1.03%
132,700
1.14
Jul 23, 2025
863.00
872.00
858.00
870.00
870.00
+1.52%
145,800
1.27
Jul 22, 2025
850.00
861.00
848.00
857.00
857.00
+0.35%
81,400
0.71
Jul 18, 2025
859.00
875.00
854.00
854.00
854.00
-0.23%
85,800
0.75
Jul 17, 2025
863.00
863.00
853.00
856.00
856.00
-1.38%
67,800
0.59
Jul 16, 2025
864.00
871.00
861.00
868.00
868.00
+0.58%
66,600
0.58
Jul 15, 2025
865.00
869.00
863.00
863.00
863.00
+0.23%
79,400
0.69
Jul 14, 2025
861.00
865.00
858.00
861.00
861.00
0.00%
63,200
0.55
Jul 11, 2025
860.00
866.00
856.00
861.00
861.00
+0.70%
84,900
0.73
Jul 10, 2025
851.00
862.00
850.00
855.00
855.00
+0.23%
145,800
1.23
Jul 09, 2025
843.00
863.00
843.00
853.00
853.00
+1.79%
175,900
1.47
Jul 08, 2025
825.00
842.00
820.00
838.00
838.00
+1.09%
153,900
1.27
Jul 07, 2025
847.00
848.00
829.00
829.00
829.00
-1.54%
151,100
1.23
Jul 04, 2025
856.00
859.00
838.00
842.00
842.00
-1.52%
68,300
0.55
Jul 03, 2025
846.00
863.00
846.00
855.00
855.00
+2.03%
166,100
1.35
Jul 02, 2025
830.00
841.00
829.00
838.00
838.00
+0.12%
131,000
1.06
Jul 01, 2025
836.00
839.00
832.00
837.00
837.00
-0.48%
89,600
0.72
Jun 30, 2025
848.00
854.00
841.00
841.00
841.00
-0.12%
123,900
0.99
Jun 27, 2025
839.00
845.00
839.00
842.00
842.00
+0.24%
88,100
0.70
Jun 26, 2025
834.00
840.00
831.00
840.00
840.00
+0.36%
131,400
1.05
Jun 25, 2025
826.00
843.00
819.00
837.00
837.00
+1.33%
207,200
1.67
Jun 24, 2025
825.00
833.00
820.00
826.00
826.00
+1.10%
139,500
1.12
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis