Kobelco Wire Company, Ltd. (TYO:5660)
Japan · Delayed Price · Currency is JPY 1,847.00
+32.00 (1.76%)
Jun 16, 2026, 3:30 PM JST
Kobelco Wire Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 1,824.00 | 1,865.00 | 1,815.00 | 1,815.00 | 1,815.00 | -0.98% | 21,200 |
| Jun 12, 2026 | 1,785.00 | 1,835.00 | 1,785.00 | 1,833.00 | 1,833.00 | 3.50% | 12,800 |
| Jun 11, 2026 | 1,769.00 | 1,771.00 | 1,741.00 | 1,771.00 | 1,771.00 | 0.74% | 4,500 |
| Jun 10, 2026 | 1,757.00 | 1,797.00 | 1,757.00 | 1,758.00 | 1,758.00 | -0.85% | 4,000 |
| Jun 9, 2026 | 1,773.00 | 1,773.00 | 1,773.00 | 1,773.00 | 1,773.00 | -1.45% | 100 |
| Jun 8, 2026 | 1,780.00 | 1,800.00 | 1,760.00 | 1,799.00 | 1,799.00 | 0.39% | 7,200 |
| Jun 5, 2026 | 1,797.00 | 1,814.00 | 1,792.00 | 1,792.00 | 1,792.00 | -0.22% | 5,900 |
| Jun 4, 2026 | 1,820.00 | 1,834.00 | 1,796.00 | 1,796.00 | 1,796.00 | -2.39% | 9,100 |
| Jun 3, 2026 | 1,810.00 | 1,850.00 | 1,809.00 | 1,840.00 | 1,840.00 | 1.38% | 44,800 |
| Jun 2, 2026 | 1,815.00 | 1,827.00 | 1,800.00 | 1,815.00 | 1,815.00 | -1.04% | 1,900 |
| Jun 1, 2026 | 1,845.00 | 1,845.00 | 1,800.00 | 1,834.00 | 1,834.00 | -0.86% | 9,800 |
| May 29, 2026 | 1,810.00 | 1,857.00 | 1,810.00 | 1,850.00 | 1,850.00 | 2.21% | 27,700 |
| May 28, 2026 | 1,830.00 | 1,858.00 | 1,799.00 | 1,810.00 | 1,810.00 | -1.09% | 10,000 |
| May 27, 2026 | 1,817.00 | 1,870.00 | 1,817.00 | 1,830.00 | 1,830.00 | 0.55% | 46,200 |
| May 26, 2026 | 1,804.00 | 1,843.00 | 1,804.00 | 1,820.00 | 1,820.00 | 1.00% | 36,600 |
| May 25, 2026 | 1,818.00 | 1,820.00 | 1,797.00 | 1,802.00 | 1,802.00 | -0.33% | 10,700 |
| May 22, 2026 | 1,769.00 | 1,827.00 | 1,769.00 | 1,808.00 | 1,808.00 | 2.96% | 21,300 |
| May 21, 2026 | 1,734.00 | 1,795.00 | 1,734.00 | 1,756.00 | 1,756.00 | 1.33% | 29,600 |
| May 20, 2026 | 1,798.00 | 1,798.00 | 1,726.00 | 1,733.00 | 1,733.00 | -2.59% | 9,700 |
| May 19, 2026 | 1,762.00 | 1,789.00 | 1,752.00 | 1,779.00 | 1,779.00 | 2.01% | 22,800 |
| May 18, 2026 | 1,807.00 | 1,807.00 | 1,735.00 | 1,744.00 | 1,744.00 | -2.68% | 14,700 |
| May 15, 2026 | 1,820.00 | 1,825.00 | 1,792.00 | 1,792.00 | 1,792.00 | -1.54% | 13,700 |
| May 14, 2026 | 1,802.00 | 1,838.00 | 1,802.00 | 1,820.00 | 1,820.00 | 0.33% | 107,200 |
| May 13, 2026 | 1,831.00 | 1,837.00 | 1,811.00 | 1,814.00 | 1,814.00 | -0.93% | 28,600 |
| May 12, 2026 | 1,840.00 | 1,854.00 | 1,800.00 | 1,831.00 | 1,831.00 | -0.49% | 77,200 |
| May 11, 2026 | 1,540.00 | 1,849.00 | 1,540.00 | 1,840.00 | 1,840.00 | 20.18% | 208,200 |
| May 8, 2026 | 1,526.00 | 1,548.00 | 1,526.00 | 1,531.00 | 1,531.00 | 0.39% | 1,100 |
| May 7, 2026 | 1,537.00 | 1,546.00 | 1,518.00 | 1,525.00 | 1,525.00 | - | 2,200 |
| May 1, 2026 | 1,519.00 | 1,525.00 | 1,516.00 | 1,525.00 | 1,525.00 | -0.33% | 700 |
| Apr 30, 2026 | 1,549.00 | 1,549.00 | 1,469.00 | 1,530.00 | 1,530.00 | -1.23% | 2,800 |
| Apr 28, 2026 | 1,508.00 | 1,550.00 | 1,508.00 | 1,549.00 | 1,549.00 | 2.38% | 8,400 |
| Apr 27, 2026 | 1,522.00 | 1,530.00 | 1,513.00 | 1,513.00 | 1,513.00 | 0.27% | 5,700 |
| Apr 24, 2026 | 1,488.00 | 1,509.00 | 1,488.00 | 1,509.00 | 1,509.00 | 0.73% | 1,400 |
| Apr 23, 2026 | 1,487.00 | 1,517.00 | 1,484.00 | 1,498.00 | 1,498.00 | 1.28% | 1,500 |
| Apr 22, 2026 | 1,494.00 | 1,519.00 | 1,479.00 | 1,479.00 | 1,479.00 | -0.54% | 5,900 |
| Apr 21, 2026 | 1,495.00 | 1,496.00 | 1,485.00 | 1,487.00 | 1,487.00 | 0.13% | 1,500 |
| Apr 20, 2026 | 1,479.00 | 1,492.00 | 1,477.00 | 1,485.00 | 1,485.00 | 0.41% | 1,200 |
| Apr 17, 2026 | 1,487.00 | 1,487.00 | 1,479.00 | 1,479.00 | 1,479.00 | -0.54% | 900 |
| Apr 16, 2026 | 1,479.00 | 1,495.00 | 1,479.00 | 1,487.00 | 1,487.00 | 0.27% | 2,200 |
| Apr 15, 2026 | 1,494.00 | 1,498.00 | 1,481.00 | 1,483.00 | 1,483.00 | 0.14% | 2,300 |
| Apr 14, 2026 | 1,517.00 | 1,546.00 | 1,481.00 | 1,481.00 | 1,481.00 | -3.27% | 8,600 |
| Apr 13, 2026 | 1,480.00 | 1,531.00 | 1,464.00 | 1,531.00 | 1,531.00 | 3.31% | 1,800 |
| Apr 10, 2026 | 1,474.00 | 1,482.00 | 1,459.00 | 1,482.00 | 1,482.00 | 0.54% | 1,800 |
| Apr 9, 2026 | 1,497.00 | 1,500.00 | 1,474.00 | 1,474.00 | 1,474.00 | -1.27% | 1,300 |
| Apr 8, 2026 | 1,466.00 | 1,500.00 | 1,466.00 | 1,493.00 | 1,493.00 | 1.22% | 3,000 |
| Apr 7, 2026 | 1,445.00 | 1,475.00 | 1,445.00 | 1,475.00 | 1,475.00 | 1.79% | 300 |
| Apr 6, 2026 | 1,462.00 | 1,462.00 | 1,438.00 | 1,449.00 | 1,449.00 | -0.41% | 4,200 |
| Apr 3, 2026 | 1,446.00 | 1,455.00 | 1,438.00 | 1,455.00 | 1,455.00 | 0.69% | 3,000 |
| Apr 2, 2026 | 1,448.00 | 1,469.00 | 1,445.00 | 1,445.00 | 1,445.00 | -0.21% | 600 |
| Apr 1, 2026 | 1,447.00 | 1,465.00 | 1,447.00 | 1,448.00 | 1,448.00 | 0.35% | 1,200 |