Kyosan Electric Manufacturing Co., Ltd. (TYO:6742)
Japan · Delayed Price · Currency is JPY 663.00
-5.00 (-0.75%)
At close: Mar 26, 2026
TYO:6742 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 668.00 | 673.00 | 654.00 | 659.00 | 659.00 | -1.35% | 159,800 |
| Mar 25, 2026 | 662.00 | 671.00 | 661.00 | 668.00 | 668.00 | 3.41% | 156,100 |
| Mar 24, 2026 | 646.00 | 650.00 | 636.00 | 646.00 | 646.00 | 3.19% | 175,600 |
| Mar 23, 2026 | 640.00 | 640.00 | 617.00 | 626.00 | 626.00 | -5.01% | 275,100 |
| Mar 19, 2026 | 680.00 | 681.00 | 659.00 | 659.00 | 659.00 | -5.18% | 341,700 |
| Mar 18, 2026 | 688.00 | 700.00 | 686.00 | 695.00 | 695.00 | 2.51% | 125,700 |
| Mar 17, 2026 | 685.00 | 695.00 | 678.00 | 678.00 | 678.00 | -0.59% | 133,400 |
| Mar 16, 2026 | 675.00 | 685.00 | 673.00 | 682.00 | 682.00 | -0.15% | 117,100 |
| Mar 13, 2026 | 678.00 | 690.00 | 668.00 | 683.00 | 683.00 | -0.73% | 149,000 |
| Mar 12, 2026 | 700.00 | 706.00 | 685.00 | 688.00 | 688.00 | -2.41% | 192,500 |
| Mar 11, 2026 | 710.00 | 718.00 | 705.00 | 705.00 | 705.00 | 0.57% | 89,100 |
| Mar 10, 2026 | 691.00 | 706.00 | 687.00 | 701.00 | 701.00 | 4.16% | 205,000 |
| Mar 9, 2026 | 670.00 | 678.00 | 652.00 | 673.00 | 673.00 | -5.87% | 396,400 |
| Mar 6, 2026 | 713.00 | 718.00 | 701.00 | 715.00 | 715.00 | -1.38% | 181,700 |
| Mar 5, 2026 | 718.00 | 735.00 | 711.00 | 725.00 | 725.00 | 5.99% | 316,400 |
| Mar 4, 2026 | 706.00 | 718.00 | 678.00 | 684.00 | 684.00 | -6.94% | 465,500 |
| Mar 3, 2026 | 757.00 | 763.00 | 731.00 | 735.00 | 735.00 | -3.29% | 241,300 |
| Mar 2, 2026 | 753.00 | 767.00 | 745.00 | 760.00 | 760.00 | -2.19% | 199,100 |
| Feb 27, 2026 | 751.00 | 780.00 | 751.00 | 777.00 | 777.00 | 2.37% | 226,300 |
| Feb 26, 2026 | 775.00 | 775.00 | 757.00 | 759.00 | 759.00 | -1.43% | 255,900 |
| Feb 25, 2026 | 785.00 | 785.00 | 763.00 | 770.00 | 770.00 | -2.04% | 273,700 |
| Feb 24, 2026 | 787.00 | 790.00 | 770.00 | 786.00 | 786.00 | 0.38% | 366,700 |
| Feb 20, 2026 | 772.00 | 783.00 | 768.00 | 783.00 | 783.00 | 0.90% | 330,900 |
| Feb 19, 2026 | 767.00 | 777.00 | 761.00 | 776.00 | 776.00 | 1.84% | 233,000 |
| Feb 18, 2026 | 751.00 | 768.00 | 745.00 | 762.00 | 762.00 | 3.11% | 335,700 |
| Feb 17, 2026 | 733.00 | 755.00 | 727.00 | 739.00 | 739.00 | 1.93% | 437,300 |
| Feb 16, 2026 | 706.00 | 743.00 | 702.00 | 725.00 | 725.00 | 0.55% | 709,100 |
| Feb 13, 2026 | 759.00 | 761.00 | 713.00 | 721.00 | 721.00 | -5.13% | 427,700 |
| Feb 12, 2026 | 746.00 | 763.00 | 744.00 | 760.00 | 760.00 | 3.12% | 389,600 |
| Feb 10, 2026 | 741.00 | 742.00 | 729.00 | 737.00 | 737.00 | -0.41% | 222,300 |
| Feb 9, 2026 | 745.00 | 749.00 | 736.00 | 740.00 | 740.00 | 1.93% | 505,500 |
| Feb 6, 2026 | 718.00 | 729.00 | 710.00 | 726.00 | 726.00 | 0.83% | 170,800 |
| Feb 5, 2026 | 716.00 | 729.00 | 710.00 | 720.00 | 720.00 | 1.41% | 306,000 |
| Feb 4, 2026 | 701.00 | 721.00 | 700.00 | 710.00 | 710.00 | 1.43% | 341,600 |
| Feb 3, 2026 | 676.00 | 700.00 | 672.00 | 700.00 | 700.00 | 4.79% | 254,100 |
| Feb 2, 2026 | 675.00 | 692.00 | 664.00 | 668.00 | 668.00 | -0.74% | 309,400 |
| Jan 30, 2026 | 663.00 | 679.00 | 659.00 | 673.00 | 673.00 | 2.12% | 267,200 |
| Jan 29, 2026 | 640.00 | 660.00 | 636.00 | 659.00 | 659.00 | 4.11% | 338,600 |
| Jan 28, 2026 | 638.00 | 644.00 | 631.00 | 633.00 | 633.00 | -0.47% | 162,700 |
| Jan 27, 2026 | 640.00 | 643.00 | 627.00 | 636.00 | 636.00 | -1.09% | 204,600 |
| Jan 26, 2026 | 643.00 | 648.00 | 638.00 | 643.00 | 643.00 | -1.38% | 395,100 |
| Jan 23, 2026 | 660.00 | 662.00 | 650.00 | 652.00 | 652.00 | 1.09% | 265,200 |
| Jan 22, 2026 | 624.00 | 646.00 | 624.00 | 645.00 | 645.00 | 5.05% | 430,600 |
| Jan 21, 2026 | 613.00 | 618.00 | 609.00 | 614.00 | 614.00 | -1.29% | 175,700 |
| Jan 20, 2026 | 621.00 | 630.00 | 616.00 | 622.00 | 622.00 | - | 245,600 |
| Jan 19, 2026 | 620.00 | 623.00 | 606.00 | 622.00 | 622.00 | 0.16% | 314,700 |
| Jan 16, 2026 | 623.00 | 632.00 | 613.00 | 621.00 | 621.00 | -0.80% | 496,300 |
| Jan 15, 2026 | 618.00 | 626.00 | 617.00 | 626.00 | 626.00 | 0.81% | 169,300 |
| Jan 14, 2026 | 615.00 | 623.00 | 611.00 | 621.00 | 621.00 | 0.98% | 211,700 |
| Jan 13, 2026 | 625.00 | 627.00 | 615.00 | 615.00 | 615.00 | -0.65% | 239,500 |