Kobelco Wire Company, Ltd. (TYO:5660)
Japan · Delayed Price · Currency is JPY 1,470.00
+2.00 (0.14%)
Jan 23, 2026, 3:30 PM JST
Kobelco Wire Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 1,407.00 | 1,407.00 | 1,396.00 | 1,406.00 | 1,406.00 | -0.14% | 1,800 |
| Jan 7, 2026 | 1,389.00 | 1,430.00 | 1,386.00 | 1,408.00 | 1,408.00 | 1.59% | 6,000 |
| Jan 6, 2026 | 1,375.00 | 1,386.00 | 1,375.00 | 1,386.00 | 1,386.00 | 1.17% | 5,200 |
| Jan 5, 2026 | 1,376.00 | 1,381.00 | 1,359.00 | 1,370.00 | 1,370.00 | -0.44% | 5,400 |
| Dec 30, 2025 | 1,362.00 | 1,376.00 | 1,362.00 | 1,376.00 | 1,376.00 | 1.25% | 2,700 |
| Dec 29, 2025 | 1,365.00 | 1,365.00 | 1,351.00 | 1,359.00 | 1,359.00 | 1.42% | 2,200 |
| Dec 26, 2025 | 1,365.00 | 1,378.00 | 1,340.00 | 1,340.00 | 1,340.00 | -1.83% | 2,200 |
| Dec 25, 2025 | 1,395.00 | 1,395.00 | 1,342.00 | 1,365.00 | 1,365.00 | -0.58% | 6,900 |
| Dec 24, 2025 | 1,394.00 | 1,394.00 | 1,358.00 | 1,373.00 | 1,373.00 | -0.87% | 6,400 |
| Dec 23, 2025 | 1,379.00 | 1,385.00 | 1,360.00 | 1,385.00 | 1,385.00 | -0.29% | 3,800 |
| Dec 22, 2025 | 1,346.00 | 1,389.00 | 1,345.00 | 1,389.00 | 1,389.00 | 3.19% | 6,800 |
| Dec 19, 2025 | 1,333.00 | 1,346.00 | 1,333.00 | 1,346.00 | 1,346.00 | 0.98% | 900 |
| Dec 18, 2025 | 1,331.00 | 1,333.00 | 1,327.00 | 1,333.00 | 1,333.00 | 0.23% | 3,400 |
| Dec 17, 2025 | 1,325.00 | 1,330.00 | 1,319.00 | 1,330.00 | 1,330.00 | 0.38% | 2,700 |
| Dec 16, 2025 | 1,328.00 | 1,328.00 | 1,323.00 | 1,325.00 | 1,325.00 | -0.60% | 600 |
| Dec 15, 2025 | 1,332.00 | 1,333.00 | 1,325.00 | 1,333.00 | 1,333.00 | 0.98% | 7,100 |
| Dec 12, 2025 | 1,319.00 | 1,322.00 | 1,312.00 | 1,320.00 | 1,320.00 | 0.53% | 3,900 |
| Dec 11, 2025 | 1,320.00 | 1,320.00 | 1,313.00 | 1,313.00 | 1,313.00 | -0.53% | 3,200 |
| Dec 10, 2025 | 1,328.00 | 1,330.00 | 1,316.00 | 1,320.00 | 1,320.00 | -0.60% | 2,400 |
| Dec 9, 2025 | 1,315.00 | 1,333.00 | 1,315.00 | 1,328.00 | 1,328.00 | 0.61% | 1,300 |
| Dec 8, 2025 | 1,324.00 | 1,324.00 | 1,306.00 | 1,320.00 | 1,320.00 | 0.30% | 3,200 |
| Dec 5, 2025 | 1,314.00 | 1,317.00 | 1,301.00 | 1,316.00 | 1,316.00 | 0.23% | 2,700 |
| Dec 4, 2025 | 1,309.00 | 1,313.00 | 1,305.00 | 1,313.00 | 1,313.00 | 1.08% | 1,100 |
| Dec 3, 2025 | 1,321.00 | 1,321.00 | 1,299.00 | 1,299.00 | 1,299.00 | -1.59% | 5,800 |
| Dec 2, 2025 | 1,320.00 | 1,320.00 | 1,317.00 | 1,320.00 | 1,320.00 | - | 5,800 |
| Dec 1, 2025 | 1,323.00 | 1,323.00 | 1,319.00 | 1,320.00 | 1,320.00 | -0.08% | 5,500 |
| Nov 28, 2025 | 1,323.00 | 1,323.00 | 1,314.00 | 1,321.00 | 1,321.00 | -0.15% | 6,200 |
| Nov 27, 2025 | 1,319.00 | 1,323.00 | 1,311.00 | 1,323.00 | 1,323.00 | 0.38% | 2,100 |
| Nov 26, 2025 | 1,310.00 | 1,318.00 | 1,310.00 | 1,318.00 | 1,318.00 | 0.61% | 3,400 |
| Nov 25, 2025 | 1,319.00 | 1,319.00 | 1,303.00 | 1,310.00 | 1,310.00 | -0.61% | 7,900 |
| Nov 21, 2025 | 1,299.00 | 1,318.00 | 1,299.00 | 1,318.00 | 1,318.00 | 1.54% | 1,000 |
| Nov 20, 2025 | 1,311.00 | 1,311.00 | 1,297.00 | 1,298.00 | 1,298.00 | -0.46% | 600 |
| Nov 19, 2025 | 1,305.00 | 1,310.00 | 1,296.00 | 1,304.00 | 1,304.00 | 0.62% | 2,100 |
| Nov 18, 2025 | 1,307.00 | 1,317.00 | 1,296.00 | 1,296.00 | 1,296.00 | -0.84% | 3,000 |
| Nov 17, 2025 | 1,318.00 | 1,318.00 | 1,307.00 | 1,307.00 | 1,307.00 | -0.23% | 3,400 |
| Nov 14, 2025 | 1,323.00 | 1,323.00 | 1,310.00 | 1,310.00 | 1,310.00 | -0.98% | 700 |
| Nov 13, 2025 | 1,323.00 | 1,324.00 | 1,303.00 | 1,323.00 | 1,323.00 | - | 5,700 |
| Nov 12, 2025 | 1,310.00 | 1,324.00 | 1,310.00 | 1,323.00 | 1,323.00 | 1.61% | 2,100 |
| Nov 11, 2025 | 1,319.00 | 1,350.00 | 1,298.00 | 1,302.00 | 1,302.00 | -3.48% | 23,300 |
| Nov 10, 2025 | 1,341.00 | 1,399.00 | 1,341.00 | 1,349.00 | 1,349.00 | 0.82% | 52,200 |
| Nov 7, 2025 | 1,316.00 | 1,355.00 | 1,316.00 | 1,338.00 | 1,338.00 | 0.68% | 6,600 |