Kyosan Electric Manufacturing Co., Ltd. (TYO:6742)
Japan · Delayed Price · Currency is JPY 515.00
-12.00 (-2.28%)
Aug 14, 2025, 3:30 PM JST
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 519.00 | 529.00 | 517.00 | 527.00 | 527.00 | 1.93% | 203,900 |
| Aug 12, 2025 | 520.00 | 524.00 | 511.00 | 517.00 | 517.00 | -0.58% | 218,700 |
| Aug 8, 2025 | 520.00 | 520.00 | 515.00 | 520.00 | 520.00 | 0.39% | 162,400 |
| Aug 7, 2025 | 518.00 | 520.00 | 515.00 | 518.00 | 518.00 | -0.58% | 86,900 |
| Aug 6, 2025 | 514.00 | 523.00 | 512.00 | 521.00 | 521.00 | 1.76% | 164,300 |
| Aug 5, 2025 | 512.00 | 515.00 | 509.00 | 512.00 | 512.00 | 0.99% | 118,600 |
| Aug 4, 2025 | 504.00 | 510.00 | 503.00 | 507.00 | 507.00 | -0.98% | 68,100 |
| Aug 1, 2025 | 505.00 | 512.00 | 504.00 | 512.00 | 512.00 | 1.19% | 96,000 |
| Jul 31, 2025 | 503.00 | 508.00 | 503.00 | 506.00 | 506.00 | 0.60% | 103,500 |
| Jul 30, 2025 | 499.00 | 503.00 | 491.00 | 503.00 | 503.00 | 0.20% | 156,500 |
| Jul 29, 2025 | 500.00 | 504.00 | 498.00 | 502.00 | 502.00 | 0.40% | 51,500 |
| Jul 28, 2025 | 501.00 | 503.00 | 499.00 | 500.00 | 500.00 | -0.20% | 42,700 |
| Jul 25, 2025 | 500.00 | 504.00 | 497.00 | 501.00 | 501.00 | 0.20% | 109,900 |
| Jul 24, 2025 | 499.00 | 503.00 | 499.00 | 500.00 | 500.00 | 0.81% | 96,800 |
| Jul 23, 2025 | 495.00 | 499.00 | 493.00 | 496.00 | 496.00 | 1.22% | 98,400 |
| Jul 22, 2025 | 489.00 | 495.00 | 489.00 | 490.00 | 490.00 | -0.20% | 77,500 |
| Jul 18, 2025 | 493.00 | 495.00 | 491.00 | 491.00 | 491.00 | -0.41% | 46,200 |
| Jul 17, 2025 | 491.00 | 495.00 | 489.00 | 493.00 | 493.00 | 0.82% | 70,400 |
| Jul 16, 2025 | 495.00 | 496.00 | 489.00 | 489.00 | 489.00 | -1.01% | 79,000 |
| Jul 15, 2025 | 496.00 | 499.00 | 494.00 | 494.00 | 494.00 | -0.20% | 48,100 |
| Jul 14, 2025 | 499.00 | 499.00 | 495.00 | 495.00 | 495.00 | -1.00% | 77,200 |
| Jul 11, 2025 | 503.00 | 506.00 | 498.00 | 500.00 | 500.00 | -0.60% | 117,600 |
| Jul 10, 2025 | 510.00 | 513.00 | 503.00 | 503.00 | 503.00 | 0.60% | 441,900 |
| Jul 9, 2025 | 495.00 | 502.00 | 494.00 | 500.00 | 500.00 | 1.42% | 217,900 |
| Jul 8, 2025 | 487.00 | 493.00 | 486.00 | 493.00 | 493.00 | 1.02% | 121,500 |
| Jul 7, 2025 | 496.00 | 497.00 | 487.00 | 488.00 | 488.00 | -1.41% | 160,500 |
| Jul 4, 2025 | 494.00 | 497.00 | 492.00 | 495.00 | 495.00 | 0.61% | 142,300 |
| Jul 3, 2025 | 486.00 | 494.00 | 486.00 | 492.00 | 492.00 | 0.82% | 148,700 |
| Jul 2, 2025 | 489.00 | 493.00 | 486.00 | 488.00 | 488.00 | -0.81% | 141,800 |
| Jul 1, 2025 | 492.00 | 494.00 | 490.00 | 492.00 | 492.00 | - | 83,800 |
| Jun 30, 2025 | 491.00 | 495.00 | 490.00 | 492.00 | 492.00 | - | 111,800 |
| Jun 27, 2025 | 490.00 | 494.00 | 486.00 | 492.00 | 492.00 | 1.44% | 286,600 |
| Jun 26, 2025 | 481.00 | 485.00 | 481.00 | 485.00 | 485.00 | 0.41% | 101,800 |
| Jun 25, 2025 | 481.00 | 483.00 | 476.00 | 483.00 | 483.00 | -0.21% | 137,900 |
| Jun 24, 2025 | 485.00 | 486.00 | 479.00 | 484.00 | 484.00 | 0.62% | 144,900 |
| Jun 23, 2025 | 479.00 | 481.00 | 475.00 | 481.00 | 481.00 | - | 102,600 |
| Jun 20, 2025 | 482.00 | 486.00 | 480.00 | 481.00 | 481.00 | -0.21% | 144,300 |
| Jun 19, 2025 | 487.00 | 488.00 | 482.00 | 482.00 | 482.00 | -1.03% | 88,900 |
| Jun 18, 2025 | 483.00 | 488.00 | 483.00 | 487.00 | 487.00 | 0.21% | 48,500 |
| Jun 17, 2025 | 485.00 | 487.00 | 483.00 | 486.00 | 486.00 | 0.83% | 60,200 |
| Jun 16, 2025 | 482.00 | 485.00 | 481.00 | 482.00 | 482.00 | 0.42% | 59,100 |
| Jun 13, 2025 | 483.00 | 483.00 | 477.00 | 480.00 | 480.00 | -0.83% | 120,900 |
| Jun 12, 2025 | 487.00 | 488.00 | 483.00 | 484.00 | 484.00 | -0.62% | 79,700 |
| Jun 11, 2025 | 489.00 | 490.00 | 486.00 | 487.00 | 487.00 | -0.20% | 73,000 |
| Jun 10, 2025 | 494.00 | 497.00 | 488.00 | 488.00 | 488.00 | -1.01% | 134,200 |
| Jun 9, 2025 | 496.00 | 496.00 | 490.00 | 493.00 | 493.00 | -0.80% | 92,200 |
| Jun 6, 2025 | 495.00 | 501.00 | 495.00 | 497.00 | 497.00 | 0.20% | 170,700 |
| Jun 5, 2025 | 488.00 | 497.00 | 488.00 | 496.00 | 496.00 | 1.64% | 170,400 |
| Jun 4, 2025 | 483.00 | 490.00 | 483.00 | 488.00 | 488.00 | 1.24% | 99,500 |
| Jun 3, 2025 | 483.00 | 483.00 | 477.00 | 482.00 | 482.00 | -0.21% | 98,900 |