Kobelco Wire Company, Ltd. (TYO:5660)
Japan · Delayed Price · Currency is JPY 1,820.00
+18.00 (1.00%)
May 26, 2026, 3:30 PM JST
Kobelco Wire Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 1,454.00 | 1,454.00 | 1,432.00 | 1,443.00 | 1,443.00 | -0.14% | 400 |
| Mar 30, 2026 | 1,470.00 | 1,470.00 | 1,445.00 | 1,445.00 | 1,445.00 | -1.03% | 3,100 |
| Mar 27, 2026 | 1,451.00 | 1,540.00 | 1,404.00 | 1,500.00 | 1,460.00 | 4.75% | 7,300 |
| Mar 26, 2026 | 1,455.00 | 1,455.00 | 1,427.00 | 1,432.00 | 1,393.81 | -2.12% | 2,400 |
| Mar 25, 2026 | 1,456.00 | 1,463.00 | 1,452.00 | 1,463.00 | 1,423.99 | 2.59% | 5,500 |
| Mar 24, 2026 | 1,451.00 | 1,452.00 | 1,426.00 | 1,426.00 | 1,387.97 | 0.07% | 2,100 |
| Mar 23, 2026 | 1,455.00 | 1,455.00 | 1,414.00 | 1,425.00 | 1,387.00 | -2.46% | 4,300 |
| Mar 19, 2026 | 1,470.00 | 1,470.00 | 1,450.00 | 1,461.00 | 1,422.04 | -0.61% | 5,400 |
| Mar 18, 2026 | 1,469.00 | 1,473.00 | 1,469.00 | 1,470.00 | 1,430.80 | 0.68% | 400 |
| Mar 16, 2026 | 1,472.00 | 1,472.00 | 1,413.00 | 1,460.00 | 1,421.07 | 1.18% | 2,100 |
| Mar 13, 2026 | 1,453.00 | 1,456.00 | 1,422.00 | 1,443.00 | 1,404.52 | -1.50% | 1,900 |
| Mar 12, 2026 | 1,472.00 | 1,478.00 | 1,460.00 | 1,465.00 | 1,425.93 | -0.54% | 1,000 |
| Mar 11, 2026 | 1,456.00 | 1,516.00 | 1,434.00 | 1,473.00 | 1,433.72 | 2.36% | 4,300 |
| Mar 10, 2026 | 1,445.00 | 1,445.00 | 1,425.00 | 1,439.00 | 1,400.63 | 0.77% | 1,100 |
| Mar 9, 2026 | 1,432.00 | 1,444.00 | 1,410.00 | 1,428.00 | 1,389.92 | -2.33% | 2,400 |