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

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
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
Jun 23, 2025
828.00
829.00
810.00
817.00
817.00
-1.57%
138,800
1.10
Jun 20, 2025
832.00
840.00
830.00
830.00
830.00
-0.72%
176,800
1.41
Jun 19, 2025
835.00
839.00
829.00
836.00
836.00
+0.12%
61,600
0.48
Jun 18, 2025
830.00
840.00
830.00
835.00
835.00
+0.24%
92,400
0.72
Jun 17, 2025
833.00
843.00
832.00
833.00
833.00
+0.12%
106,200
0.82
Jun 16, 2025
844.00
847.00
832.00
832.00
832.00
-1.19%
60,800
0.47
Jun 13, 2025
841.00
846.00
831.00
842.00
842.00
-1.29%
142,500
1.08
Jun 12, 2025
859.00
860.00
849.00
853.00
853.00
-1.04%
83,300
0.63
Jun 11, 2025
837.00
866.00
837.00
862.00
862.00
+2.86%
159,800
1.22
Jun 10, 2025
843.00
850.00
837.00
838.00
838.00
-0.36%
79,400
0.60
Jun 09, 2025
849.00
850.00
831.00
841.00
841.00
-0.24%
114,900
0.86
Jun 06, 2025
851.00
852.00
840.00
843.00
843.00
0.00%
73,700
0.55
Jun 05, 2025
840.00
848.00
837.00
843.00
843.00
0.00%
95,100
0.69
Jun 04, 2025
840.00
860.00
840.00
843.00
843.00
+0.96%
135,300
0.98
Jun 03, 2025
834.00
841.00
827.00
835.00
835.00
-0.48%
129,400
0.91
Jun 02, 2025
842.00
847.00
836.00
839.00
839.00
-0.94%
72,200
0.50
May 30, 2025
830.00
849.00
829.00
847.00
847.00
+0.36%
68,300
0.47
May 29, 2025
850.00
854.00
842.00
844.00
844.00
+0.48%
104,900
0.71
May 28, 2025
849.00
851.00
837.00
840.00
840.00
+0.24%
92,400
0.62
May 27, 2025
836.00
841.00
835.00
838.00
838.00
+0.36%
63,000
0.42
May 26, 2025
833.00
847.00
833.00
835.00
835.00
+0.36%
82,700
0.55
May 23, 2025
836.00
838.00
829.00
832.00
832.00
-0.12%
96,000
0.63
May 22, 2025
835.00
845.00
826.00
833.00
833.00
-0.95%
109,600
0.69
May 21, 2025
860.00
862.00
839.00
841.00
841.00
-1.75%
140,000
0.88
May 20, 2025
862.00
865.00
851.00
856.00
856.00
-0.23%
178,600
1.12
May 19, 2025
843.00
858.00
832.00
858.00
858.00
+2.26%
195,600
1.24
May 16, 2025
852.00
855.00
817.00
839.00
839.00
-4.77%
491,000
3.26
May 15, 2025
869.00
883.00
863.00
881.00
881.00
+0.11%
305,000
2.08
May 14, 2025
880.00
884.00
868.00
880.00
880.00
-0.23%
62,100
0.42
May 13, 2025
894.00
894.00
876.00
882.00
882.00
+0.11%
100,700
0.68
May 12, 2025
868.00
881.00
863.00
881.00
881.00
+2.56%
89,000
0.60
May 09, 2025
858.00
863.00
853.00
859.00
859.00
+0.59%
84,900
0.56
May 08, 2025
855.00
857.00
846.00
854.00
854.00
-0.35%
57,900
0.38
May 07, 2025
847.00
860.00
847.00
857.00
857.00
+0.82%
130,800
0.87
May 02, 2025
850.00
863.00
845.00
850.00
850.00
-0.70%
125,800
0.85
May 01, 2025
861.00
862.00
852.00
856.00
856.00
-0.81%
55,100
0.37
Apr 30, 2025
854.00
863.00
848.00
863.00
863.00
+1.53%
114,100
0.76
Apr 28, 2025
848.00
855.00
841.00
850.00
850.00
+0.59%
79,100
0.52
Apr 25, 2025
846.00
851.00
837.00
845.00
845.00
+0.84%
94,200
0.62
Apr 24, 2025
832.00
841.00
829.00
838.00
838.00
+1.09%
47,300
0.31
Apr 23, 2025
843.00
843.00
826.00
829.00
829.00
0.00%
130,700
0.86
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