Kyosan Electric Manufacturing Co., Ltd. (TYO:6742)
Japan · Delayed Price · Currency is JPY 1,032.00
+13.00 (1.28%)
Aug 21, 2026, 3:30 PM JST
TYO:6742 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,002.00 | 1,017.00 | 995.00 | 999.00 | - | -1.96% | 43,200 |
| Aug 20, 2026 | 984.00 | 1,023.00 | 970.00 | 1,019.00 | 1,019.00 | 2.31% | 332,000 |
| Aug 19, 2026 | 1,031.00 | 1,045.00 | 992.00 | 996.00 | 996.00 | -6.04% | 340,000 |
| Aug 18, 2026 | 1,100.00 | 1,100.00 | 1,049.00 | 1,060.00 | 1,060.00 | -1.67% | 337,600 |
| Aug 17, 2026 | 1,056.00 | 1,100.00 | 1,029.00 | 1,078.00 | 1,078.00 | 2.08% | 430,300 |
| Aug 14, 2026 | 1,062.00 | 1,086.00 | 1,044.00 | 1,056.00 | 1,056.00 | -1.22% | 348,600 |
| Aug 13, 2026 | 1,000.00 | 1,069.00 | 992.00 | 1,069.00 | 1,069.00 | 6.90% | 449,000 |
| Aug 12, 2026 | 1,003.00 | 1,018.00 | 984.00 | 1,000.00 | 1,000.00 | 0.60% | 344,500 |
| Aug 10, 2026 | 1,044.00 | 1,065.00 | 988.00 | 994.00 | 994.00 | 7.58% | 578,300 |
| Aug 7, 2026 | 990.00 | 990.00 | 910.00 | 924.00 | 924.00 | -8.33% | 331,100 |
| Aug 6, 2026 | 1,000.00 | 1,040.00 | 994.00 | 1,008.00 | 1,008.00 | 1.82% | 326,400 |
| Aug 5, 2026 | 966.00 | 994.00 | 961.00 | 990.00 | 990.00 | 4.21% | 190,100 |
| Aug 4, 2026 | 890.00 | 961.00 | 888.00 | 950.00 | 950.00 | 4.97% | 449,800 |
| Aug 3, 2026 | 872.00 | 910.00 | 847.00 | 905.00 | 905.00 | 3.78% | 488,900 |
| 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 |