Kobelco Wire Company, Ltd. (TYO:5660)
Japan · Delayed Price · Currency is JPY 1,900.00
+36.00 (1.93%)
Aug 21, 2026, 3:30 PM JST
Kobelco Wire Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,866.00 | 1,900.00 | 1,866.00 | 1,900.00 | 1,900.00 | 1.93% | 5,200 |
| Aug 20, 2026 | 1,856.00 | 1,885.00 | 1,856.00 | 1,864.00 | 1,864.00 | 0.49% | 7,700 |
| Aug 19, 2026 | 1,929.00 | 1,929.00 | 1,850.00 | 1,855.00 | 1,855.00 | -3.84% | 17,500 |
| Aug 18, 2026 | 1,867.00 | 1,929.00 | 1,867.00 | 1,929.00 | 1,929.00 | 3.65% | 28,300 |
| Aug 17, 2026 | 1,843.00 | 1,898.00 | 1,843.00 | 1,861.00 | 1,861.00 | 0.43% | 55,100 |
| Aug 14, 2026 | 1,858.00 | 1,871.00 | 1,851.00 | 1,853.00 | 1,853.00 | -0.16% | 7,200 |
| Aug 13, 2026 | 1,878.00 | 1,882.00 | 1,848.00 | 1,856.00 | 1,856.00 | -1.07% | 7,200 |
| Aug 12, 2026 | 1,900.00 | 1,900.00 | 1,876.00 | 1,876.00 | 1,876.00 | 0.16% | 7,000 |
| Aug 10, 2026 | 1,923.00 | 1,923.00 | 1,873.00 | 1,873.00 | 1,873.00 | -1.47% | 12,400 |
| Aug 7, 2026 | 1,883.00 | 1,938.00 | 1,883.00 | 1,901.00 | 1,901.00 | 0.96% | 29,300 |
| Aug 6, 2026 | 1,818.00 | 1,892.00 | 1,818.00 | 1,883.00 | 1,883.00 | 3.63% | 41,700 |
| Aug 5, 2026 | 1,921.00 | 1,958.00 | 1,775.00 | 1,817.00 | 1,817.00 | -5.12% | 20,000 |
| Aug 4, 2026 | 1,915.00 | 1,950.00 | 1,915.00 | 1,915.00 | 1,915.00 | -0.36% | 12,900 |
| Aug 3, 2026 | 1,915.00 | 1,939.00 | 1,875.00 | 1,922.00 | 1,922.00 | -1.08% | 30,100 |
| Jul 31, 2026 | 1,926.00 | 1,968.00 | 1,926.00 | 1,943.00 | 1,943.00 | 1.36% | 16,200 |
| Jul 30, 2026 | 1,939.00 | 1,948.00 | 1,913.00 | 1,917.00 | 1,917.00 | -0.88% | 15,700 |
| Jul 29, 2026 | 1,887.00 | 1,934.00 | 1,887.00 | 1,934.00 | 1,934.00 | 3.76% | 25,300 |
| Jul 28, 2026 | 1,900.00 | 1,908.00 | 1,858.00 | 1,864.00 | 1,864.00 | -1.89% | 20,800 |
| Jul 27, 2026 | 1,900.00 | 1,908.00 | 1,872.00 | 1,900.00 | 1,900.00 | 1.82% | 30,600 |
| Jul 24, 2026 | 1,852.00 | 1,870.00 | 1,842.00 | 1,866.00 | 1,866.00 | 0.81% | 16,200 |
| Jul 23, 2026 | 1,851.00 | 1,870.00 | 1,851.00 | 1,851.00 | 1,851.00 | 0.11% | 12,900 |
| Jul 22, 2026 | 1,841.00 | 1,876.00 | 1,841.00 | 1,849.00 | 1,849.00 | 0.49% | 9,200 |
| Jul 21, 2026 | 1,819.00 | 1,849.00 | 1,819.00 | 1,840.00 | 1,840.00 | 2.51% | 7,500 |
| Jul 17, 2026 | 1,833.00 | 1,833.00 | 1,793.00 | 1,795.00 | 1,795.00 | -1.27% | 15,900 |
| Jul 16, 2026 | 1,815.00 | 1,834.00 | 1,806.00 | 1,818.00 | 1,818.00 | 0.11% | 8,900 |
| Jul 15, 2026 | 1,831.00 | 1,831.00 | 1,792.00 | 1,816.00 | 1,816.00 | 1.40% | 20,800 |
| Jul 14, 2026 | 1,753.00 | 1,803.00 | 1,753.00 | 1,791.00 | 1,791.00 | 4.55% | 9,800 |
| Jul 13, 2026 | 1,755.00 | 1,777.00 | 1,713.00 | 1,713.00 | 1,713.00 | -1.15% | 14,700 |
| Jul 10, 2026 | 1,757.00 | 1,763.00 | 1,733.00 | 1,733.00 | 1,733.00 | -0.91% | 15,800 |
| Jul 9, 2026 | 1,764.00 | 1,766.00 | 1,747.00 | 1,749.00 | 1,749.00 | -0.40% | 6,700 |
| Jul 8, 2026 | 1,789.00 | 1,789.00 | 1,756.00 | 1,756.00 | 1,756.00 | -1.24% | 6,300 |
| Jul 7, 2026 | 1,796.00 | 1,825.00 | 1,778.00 | 1,778.00 | 1,778.00 | -0.06% | 15,500 |
| Jul 6, 2026 | 1,800.00 | 1,824.00 | 1,779.00 | 1,779.00 | 1,779.00 | -0.39% | 16,700 |
| Jul 3, 2026 | 1,725.00 | 1,794.00 | 1,725.00 | 1,786.00 | 1,786.00 | 3.78% | 13,500 |
| Jul 2, 2026 | 1,730.00 | 1,765.00 | 1,721.00 | 1,721.00 | 1,721.00 | -0.35% | 15,400 |
| Jul 1, 2026 | 1,730.00 | 1,741.00 | 1,720.00 | 1,727.00 | 1,727.00 | -0.86% | 3,900 |
| Jun 30, 2026 | 1,750.00 | 1,773.00 | 1,733.00 | 1,742.00 | 1,742.00 | -0.68% | 7,900 |
| Jun 29, 2026 | 1,750.00 | 1,790.00 | 1,734.00 | 1,754.00 | 1,754.00 | 0.11% | 9,600 |
| Jun 26, 2026 | 1,758.00 | 1,777.00 | 1,739.00 | 1,752.00 | 1,752.00 | 0.57% | 3,900 |
| Jun 25, 2026 | 1,781.00 | 1,781.00 | 1,742.00 | 1,742.00 | 1,742.00 | -1.97% | 6,800 |
| Jun 24, 2026 | 1,760.00 | 1,790.00 | 1,749.00 | 1,777.00 | 1,777.00 | 0.62% | 11,300 |
| Jun 23, 2026 | 1,831.00 | 1,837.00 | 1,766.00 | 1,766.00 | 1,766.00 | -2.54% | 4,900 |
| Jun 22, 2026 | 1,811.00 | 1,839.00 | 1,811.00 | 1,812.00 | 1,812.00 | -1.25% | 6,000 |
| Jun 19, 2026 | 1,867.00 | 1,867.00 | 1,831.00 | 1,835.00 | 1,835.00 | -1.61% | 9,000 |
| Jun 18, 2026 | 1,847.00 | 1,865.00 | 1,835.00 | 1,865.00 | 1,865.00 | 1.63% | 23,100 |
| Jun 17, 2026 | 1,839.00 | 1,860.00 | 1,835.00 | 1,835.00 | 1,835.00 | -0.65% | 4,500 |
| Jun 16, 2026 | 1,855.00 | 1,870.00 | 1,845.00 | 1,847.00 | 1,847.00 | 1.76% | 17,300 |
| 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 |