Kyosan Electric Manufacturing Co., Ltd. (TYO:6742)
Japan · Delayed Price · Currency is JPY 872.00
+38.00 (4.56%)
Jul 31, 2026, 3:30 PM JST
TYO:6742 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 875.00 | 885.00 | 840.00 | 872.00 | 872.00 | 4.56% | 236,100 |
| Jul 30, 2026 | 813.00 | 842.00 | 804.00 | 834.00 | 834.00 | 1.46% | 205,400 |
| Jul 29, 2026 | 852.00 | 852.00 | 804.00 | 822.00 | 822.00 | -3.41% | 290,200 |
| Jul 28, 2026 | 898.00 | 898.00 | 845.00 | 851.00 | 851.00 | -6.59% | 453,900 |
| Jul 27, 2026 | 910.00 | 916.00 | 885.00 | 911.00 | 911.00 | 0.11% | 237,200 |
| Jul 24, 2026 | 912.00 | 918.00 | 901.00 | 910.00 | 910.00 | -1.41% | 161,900 |
| Jul 23, 2026 | 913.00 | 929.00 | 910.00 | 923.00 | 923.00 | 1.43% | 138,800 |
| Jul 22, 2026 | 918.00 | 932.00 | 910.00 | 910.00 | 910.00 | 2.48% | 176,600 |
| Jul 21, 2026 | 868.00 | 896.00 | 855.00 | 888.00 | 888.00 | 2.78% | 217,400 |
| Jul 17, 2026 | 860.00 | 867.00 | 830.00 | 864.00 | 864.00 | -2.81% | 391,600 |
| Jul 16, 2026 | 931.00 | 939.00 | 886.00 | 889.00 | 889.00 | -5.43% | 257,700 |
| Jul 15, 2026 | 874.00 | 949.00 | 868.00 | 940.00 | 940.00 | 9.30% | 526,900 |
| Jul 14, 2026 | 868.00 | 876.00 | 845.00 | 860.00 | 860.00 | -0.12% | 227,000 |
| Jul 13, 2026 | 902.00 | 915.00 | 848.00 | 861.00 | 861.00 | -4.01% | 336,100 |
| Jul 10, 2026 | 884.00 | 915.00 | 877.00 | 897.00 | 897.00 | 1.70% | 354,700 |
| Jul 9, 2026 | 869.00 | 885.00 | 866.00 | 882.00 | 882.00 | 1.85% | 199,700 |
| Jul 8, 2026 | 889.00 | 903.00 | 866.00 | 866.00 | 866.00 | -2.91% | 234,400 |
| Jul 7, 2026 | 914.00 | 920.00 | 884.00 | 892.00 | 892.00 | -1.76% | 315,900 |
| Jul 6, 2026 | 922.00 | 937.00 | 901.00 | 908.00 | 908.00 | -1.30% | 199,000 |
| Jul 3, 2026 | 898.00 | 924.00 | 882.00 | 920.00 | 920.00 | 0.77% | 322,900 |
| Jul 2, 2026 | 920.00 | 940.00 | 908.00 | 913.00 | 913.00 | -1.08% | 219,600 |
| Jul 1, 2026 | 941.00 | 943.00 | 917.00 | 923.00 | 923.00 | -1.28% | 212,200 |
| Jun 30, 2026 | 955.00 | 958.00 | 935.00 | 935.00 | 935.00 | -1.16% | 219,000 |
| Jun 29, 2026 | 973.00 | 979.00 | 925.00 | 946.00 | 946.00 | -3.07% | 332,800 |
| Jun 26, 2026 | 1,008.00 | 1,024.00 | 959.00 | 976.00 | 976.00 | -2.30% | 529,700 |
| Jun 25, 2026 | 953.00 | 1,006.00 | 940.00 | 999.00 | 999.00 | 6.50% | 298,900 |
| Jun 24, 2026 | 950.00 | 971.00 | 932.00 | 938.00 | 938.00 | -2.29% | 213,100 |
| Jun 23, 2026 | 1,002.00 | 1,013.00 | 959.00 | 960.00 | 960.00 | -4.48% | 258,600 |
| Jun 22, 2026 | 1,014.00 | 1,028.00 | 1,001.00 | 1,005.00 | 1,005.00 | -0.59% | 269,500 |
| Jun 19, 2026 | 1,025.00 | 1,030.00 | 1,000.00 | 1,011.00 | 1,011.00 | 1.51% | 467,000 |
| Jun 18, 2026 | 986.00 | 1,015.00 | 973.00 | 996.00 | 996.00 | 2.57% | 402,600 |
| Jun 17, 2026 | 980.00 | 989.00 | 959.00 | 971.00 | 971.00 | 1.78% | 246,400 |
| Jun 16, 2026 | 973.00 | 983.00 | 950.00 | 954.00 | 954.00 | -0.73% | 266,900 |
| Jun 15, 2026 | 973.00 | 979.00 | 943.00 | 961.00 | 961.00 | 1.59% | 367,200 |
| Jun 12, 2026 | 949.00 | 965.00 | 935.00 | 946.00 | 946.00 | 1.28% | 393,500 |
| Jun 11, 2026 | 941.00 | 941.00 | 903.00 | 934.00 | 934.00 | -2.30% | 487,300 |
| Jun 10, 2026 | 970.00 | 989.00 | 949.00 | 956.00 | 956.00 | -2.94% | 639,400 |
| Jun 9, 2026 | 974.00 | 997.00 | 954.00 | 985.00 | 985.00 | 2.07% | 832,300 |
| Jun 8, 2026 | 906.00 | 974.00 | 905.00 | 965.00 | 965.00 | 1.47% | 997,500 |
| Jun 5, 2026 | 900.00 | 963.00 | 894.00 | 951.00 | 951.00 | 5.67% | 1,492,100 |
| Jun 4, 2026 | 771.00 | 921.00 | 768.00 | 900.00 | 900.00 | 16.73% | 1,775,200 |
| Jun 3, 2026 | 782.00 | 786.00 | 769.00 | 771.00 | 771.00 | 1.85% | 249,200 |
| Jun 2, 2026 | 744.00 | 765.00 | 722.00 | 757.00 | 757.00 | 1.34% | 221,200 |
| Jun 1, 2026 | 757.00 | 763.00 | 742.00 | 747.00 | 747.00 | -0.93% | 163,500 |
| May 29, 2026 | 770.00 | 783.00 | 754.00 | 754.00 | 754.00 | -1.44% | 211,600 |
| May 28, 2026 | 736.00 | 766.00 | 726.00 | 765.00 | 765.00 | 2.68% | 179,100 |
| May 27, 2026 | 757.00 | 768.00 | 744.00 | 745.00 | 745.00 | -0.53% | 180,000 |
| May 26, 2026 | 750.00 | 762.00 | 728.00 | 749.00 | 749.00 | 0.13% | 158,500 |
| May 25, 2026 | 755.00 | 758.00 | 748.00 | 748.00 | 748.00 | 0.40% | 109,900 |
| May 22, 2026 | 735.00 | 750.00 | 734.00 | 745.00 | 745.00 | 1.22% | 109,500 |