Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

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

1 Followers
JP:4047 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20261,767.001,831.001,667.001,812.001,812.00+7.41%1,532,0002.47
Nov 10, 20261,700.001,725.001,653.001,687.001,687.00+7.80%704,4001.12
Nov 09, 20261,596.001,658.001,568.001,584.001,584.00+1.21%646,7001.00
Nov 06, 20261,463.001,582.001,460.001,565.001,565.00-7.56%1,141,3001.81
Nov 05, 20261,847.001,855.001,669.001,693.001,693.00-9.66%880,9001.38
Nov 04, 20261,955.001,955.001,733.001,874.001,874.00-4.14%820,0001.29
Nov 03, 20261,955.001,992.001,921.001,955.001,955.000.00%00.00
Nov 02, 20261,921.001,992.001,921.001,955.001,955.00-0.15%400,2000.62
Oct 30, 20262,028.002,038.001,933.001,958.001,958.00-5.82%555,4000.85
Oct 29, 20262,071.002,109.002,027.002,079.002,079.00+0.39%697,3001.07
Oct 28, 20262,063.002,099.002,040.002,071.002,071.00+2.88%561,2000.85
Oct 27, 20262,017.002,047.001,992.002,013.002,013.00+2.65%455,5000.69
Oct 26, 20261,970.002,011.001,926.001,961.001,961.00-0.96%622,1000.94
Oct 23, 20261,865.001,993.001,820.001,980.001,980.00+1.90%2,046,4003.21
Oct 22, 20262,074.002,079.001,932.001,943.001,943.00-6.81%574,5000.90
Oct 21, 20262,094.002,141.002,076.002,085.002,085.00+1.81%382,6000.60
Oct 20, 20262,135.002,150.002,041.002,048.002,048.00-3.98%452,8000.71
Oct 19, 20262,049.002,150.002,038.002,133.002,133.00-0.74%337,4000.52
Oct 16, 20262,171.002,177.002,101.002,149.002,149.00+1.42%351,0000.54
Oct 15, 20262,223.002,232.002,107.002,119.002,119.00-8.78%643,5001.01
Oct 14, 20262,363.002,384.002,303.002,323.002,323.00-1.48%332,1000.51
Oct 13, 20262,384.002,429.002,331.002,358.002,358.00-4.50%446,8000.69
Oct 12, 20262,469.002,488.002,366.002,469.002,469.000.00%00.00
Oct 09, 20262,375.002,488.002,366.002,469.002,469.00+1.31%416,1000.64
Oct 08, 20262,544.002,580.002,436.002,437.002,437.00-3.06%547,9000.84
Oct 07, 20262,582.002,582.002,479.002,514.002,514.00-3.01%522,8000.80
Oct 06, 20262,540.002,604.002,512.002,592.002,592.00+1.37%406,5000.62
Oct 05, 20262,527.002,569.002,483.002,557.002,557.00+5.01%576,2000.88
Oct 02, 20262,420.002,455.002,403.002,435.002,435.00-0.65%331,0000.50
Oct 01, 20262,395.002,460.002,385.002,451.002,451.00+2.94%761,3001.16
Sep 30, 20262,370.002,394.002,332.002,381.002,381.00+2.28%521,1000.79
Sep 29, 20262,304.002,345.002,292.002,328.002,328.00+0.91%422,4000.64
Sep 28, 20262,424.002,441.002,323.002,325.002,307.00-3.17%412,0000.62
Sep 25, 20262,399.002,428.002,360.002,401.002,382.41+0.04%560,2000.84
Sep 24, 20262,350.002,416.002,330.002,400.002,381.42+2.43%1,161,2001.76
Sep 23, 20262,343.002,347.002,166.002,343.002,324.860.00%00.00
Sep 22, 20262,343.002,347.002,166.002,343.002,324.860.00%00.00
Sep 21, 20262,343.002,347.002,166.002,343.002,324.860.00%00.00
Sep 18, 20262,170.002,347.002,166.002,343.002,324.86+9.64%1,751,7002.56
Sep 17, 20262,203.002,219.002,119.002,137.002,120.46-1.97%485,7000.70
Sep 16, 20262,135.002,180.002,122.002,180.002,163.12+2.11%407,5000.58
Sep 15, 20262,045.002,142.002,036.002,135.002,118.47+3.04%496,1000.70
Sep 14, 20262,058.002,098.002,040.002,072.002,055.96-3.00%482,2000.68
Sep 11, 20262,104.002,149.002,081.002,136.002,119.46-3.09%836,0001.17
Sep 10, 20262,198.002,261.002,137.002,204.002,186.94+0.46%537,0000.74
Sep 09, 20262,148.002,220.002,147.002,194.002,177.01+2.81%582,4000.78
Sep 08, 20262,184.002,235.002,134.002,134.002,117.48-4.48%792,4001.05
Sep 07, 20262,222.002,248.002,183.002,234.002,216.70+4.25%721,8000.94
Sep 04, 20262,143.002,164.002,108.002,143.002,126.41-1.02%568,5000.73
Sep 03, 20262,200.002,200.002,143.002,165.002,148.24-0.37%441,1000.55