Kobelco Wire Company, Ltd. (TYO:5660)
Japan · Delayed Price · Currency is JPY 1,432.00
-31.00 (-2.12%)
At close: Mar 26, 2026
Kobelco Wire Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1,455.00 | 1,455.00 | 1,427.00 | 1,432.00 | 1,432.00 | -2.12% | 2,400 |
| Mar 25, 2026 | 1,456.00 | 1,463.00 | 1,452.00 | 1,463.00 | 1,463.00 | 2.59% | 5,500 |
| Mar 24, 2026 | 1,451.00 | 1,452.00 | 1,426.00 | 1,426.00 | 1,426.00 | 0.07% | 2,100 |
| Mar 23, 2026 | 1,455.00 | 1,455.00 | 1,414.00 | 1,425.00 | 1,425.00 | -2.46% | 4,300 |
| Mar 19, 2026 | 1,470.00 | 1,470.00 | 1,450.00 | 1,461.00 | 1,461.00 | -0.61% | 5,400 |
| Mar 18, 2026 | 1,469.00 | 1,473.00 | 1,469.00 | 1,470.00 | 1,470.00 | 0.68% | 400 |
| Mar 16, 2026 | 1,472.00 | 1,472.00 | 1,413.00 | 1,460.00 | 1,460.00 | 1.18% | 2,100 |
| Mar 13, 2026 | 1,453.00 | 1,456.00 | 1,422.00 | 1,443.00 | 1,443.00 | -1.50% | 1,900 |
| Mar 12, 2026 | 1,472.00 | 1,478.00 | 1,460.00 | 1,465.00 | 1,465.00 | -0.54% | 1,000 |
| Mar 11, 2026 | 1,456.00 | 1,516.00 | 1,434.00 | 1,473.00 | 1,473.00 | 2.36% | 4,300 |
| Mar 10, 2026 | 1,445.00 | 1,445.00 | 1,425.00 | 1,439.00 | 1,439.00 | 0.77% | 1,100 |
| Mar 9, 2026 | 1,432.00 | 1,444.00 | 1,410.00 | 1,428.00 | 1,428.00 | -2.33% | 2,400 |
| Mar 6, 2026 | 1,443.00 | 1,462.00 | 1,440.00 | 1,462.00 | 1,462.00 | 0.21% | 2,700 |
| Mar 5, 2026 | 1,436.00 | 1,470.00 | 1,434.00 | 1,459.00 | 1,459.00 | 2.10% | 4,500 |
| Mar 4, 2026 | 1,472.00 | 1,472.00 | 1,415.00 | 1,429.00 | 1,429.00 | -3.25% | 8,500 |
| Mar 3, 2026 | 1,520.00 | 1,520.00 | 1,476.00 | 1,477.00 | 1,477.00 | -2.38% | 5,900 |
| Mar 2, 2026 | 1,514.00 | 1,517.00 | 1,491.00 | 1,513.00 | 1,513.00 | -0.92% | 5,100 |
| Feb 27, 2026 | 1,532.00 | 1,535.00 | 1,527.00 | 1,527.00 | 1,527.00 | -1.10% | 1,400 |
| Feb 26, 2026 | 1,514.00 | 1,550.00 | 1,514.00 | 1,544.00 | 1,544.00 | 2.46% | 5,500 |
| Feb 25, 2026 | 1,544.00 | 1,549.00 | 1,480.00 | 1,507.00 | 1,507.00 | -1.44% | 8,200 |
| Feb 24, 2026 | 1,489.00 | 1,556.00 | 1,489.00 | 1,529.00 | 1,529.00 | 3.10% | 2,900 |
| Feb 20, 2026 | 1,490.00 | 1,490.00 | 1,483.00 | 1,483.00 | 1,483.00 | -0.13% | 2,800 |
| Feb 19, 2026 | 1,490.00 | 1,490.00 | 1,485.00 | 1,485.00 | 1,485.00 | 0.68% | 200 |
| Feb 18, 2026 | 1,471.00 | 1,499.00 | 1,460.00 | 1,475.00 | 1,475.00 | 0.34% | 3,000 |
| Feb 17, 2026 | 1,469.00 | 1,470.00 | 1,469.00 | 1,470.00 | 1,470.00 | 0.14% | 1,100 |
| Feb 16, 2026 | 1,487.00 | 1,487.00 | 1,467.00 | 1,468.00 | 1,468.00 | -0.27% | 1,100 |
| Feb 13, 2026 | 1,451.00 | 1,473.00 | 1,450.00 | 1,472.00 | 1,472.00 | 1.17% | 3,400 |
| Feb 12, 2026 | 1,477.00 | 1,486.00 | 1,455.00 | 1,455.00 | 1,455.00 | -1.22% | 3,400 |
| Feb 10, 2026 | 1,464.00 | 1,473.00 | 1,463.00 | 1,473.00 | 1,473.00 | 0.61% | 3,900 |
| Feb 9, 2026 | 1,509.00 | 1,516.00 | 1,464.00 | 1,464.00 | 1,464.00 | -1.94% | 5,900 |
| Feb 6, 2026 | 1,470.00 | 1,612.00 | 1,461.00 | 1,493.00 | 1,493.00 | 1.56% | 47,300 |
| Feb 5, 2026 | 1,471.00 | 1,471.00 | 1,470.00 | 1,470.00 | 1,470.00 | -0.07% | 500 |
| Feb 4, 2026 | 1,459.00 | 1,471.00 | 1,456.00 | 1,471.00 | 1,471.00 | 0.34% | 1,400 |
| Feb 3, 2026 | 1,472.00 | 1,476.00 | 1,466.00 | 1,466.00 | 1,466.00 | 0.48% | 1,500 |
| Feb 2, 2026 | 1,459.00 | 1,459.00 | 1,459.00 | 1,459.00 | 1,459.00 | -1.22% | 500 |
| Jan 30, 2026 | 1,453.00 | 1,480.00 | 1,453.00 | 1,477.00 | 1,477.00 | 1.37% | 1,100 |
| Jan 29, 2026 | 1,459.00 | 1,459.00 | 1,455.00 | 1,457.00 | 1,457.00 | 0.14% | 1,300 |
| Jan 28, 2026 | 1,458.00 | 1,466.00 | 1,455.00 | 1,455.00 | 1,455.00 | -0.82% | 2,500 |
| Jan 27, 2026 | 1,463.00 | 1,467.00 | 1,459.00 | 1,467.00 | 1,467.00 | - | 1,300 |
| Jan 26, 2026 | 1,477.00 | 1,478.00 | 1,465.00 | 1,467.00 | 1,467.00 | -0.20% | 5,500 |
| Jan 23, 2026 | 1,474.00 | 1,474.00 | 1,466.00 | 1,470.00 | 1,470.00 | 0.14% | 1,200 |
| Jan 22, 2026 | 1,470.00 | 1,480.00 | 1,462.00 | 1,468.00 | 1,468.00 | -0.14% | 2,300 |
| Jan 21, 2026 | 1,468.00 | 1,470.00 | 1,457.00 | 1,470.00 | 1,470.00 | -0.20% | 2,500 |
| Jan 20, 2026 | 1,488.00 | 1,488.00 | 1,468.00 | 1,473.00 | 1,473.00 | -0.94% | 2,600 |
| Jan 19, 2026 | 1,472.00 | 1,487.00 | 1,454.00 | 1,487.00 | 1,487.00 | 1.09% | 6,200 |
| Jan 16, 2026 | 1,449.00 | 1,475.00 | 1,433.00 | 1,471.00 | 1,471.00 | 1.87% | 9,200 |
| Jan 15, 2026 | 1,430.00 | 1,444.00 | 1,429.00 | 1,444.00 | 1,444.00 | 1.33% | 3,800 |
| Jan 14, 2026 | 1,428.00 | 1,428.00 | 1,420.00 | 1,425.00 | 1,425.00 | -0.14% | 2,000 |
| Jan 13, 2026 | 1,424.00 | 1,427.00 | 1,412.00 | 1,427.00 | 1,427.00 | 0.99% | 3,900 |
| Jan 9, 2026 | 1,412.00 | 1,421.00 | 1,412.00 | 1,413.00 | 1,413.00 | 0.50% | 5,200 |