Kyosan Electric Manufacturing Co., Ltd. (TYO:6742)
Japan · Delayed Price · Currency is JPY 754.00
-11.00 (-1.44%)
May 29, 2026, 3:30 PM JST
TYO:6742 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 732.00 | 748.00 | 723.00 | 736.00 | 736.00 | 3.66% | 162,900 |
| May 20, 2026 | 739.00 | 739.00 | 699.00 | 710.00 | 710.00 | -5.08% | 260,800 |
| May 19, 2026 | 766.00 | 766.00 | 736.00 | 748.00 | 748.00 | -0.53% | 225,200 |
| May 18, 2026 | 766.00 | 799.00 | 741.00 | 752.00 | 752.00 | -1.83% | 621,100 |
| May 15, 2026 | 800.00 | 800.00 | 755.00 | 766.00 | 766.00 | -2.67% | 258,300 |
| May 14, 2026 | 781.00 | 819.00 | 780.00 | 787.00 | 787.00 | -0.25% | 400,700 |
| May 13, 2026 | 775.00 | 794.00 | 771.00 | 789.00 | 789.00 | 2.73% | 280,200 |
| May 12, 2026 | 768.00 | 794.00 | 760.00 | 768.00 | 768.00 | 1.72% | 497,800 |
| May 11, 2026 | 750.00 | 769.00 | 748.00 | 755.00 | 755.00 | 0.80% | 297,500 |
| May 8, 2026 | 731.00 | 749.00 | 718.00 | 749.00 | 749.00 | 2.04% | 172,800 |
| May 7, 2026 | 731.00 | 746.00 | 723.00 | 734.00 | 734.00 | 2.51% | 160,900 |
| May 1, 2026 | 700.00 | 719.00 | 689.00 | 716.00 | 716.00 | 2.58% | 182,200 |
| Apr 30, 2026 | 691.00 | 702.00 | 690.00 | 698.00 | 698.00 | -0.85% | 120,800 |
| Apr 28, 2026 | 693.00 | 704.00 | 690.00 | 704.00 | 704.00 | 0.72% | 212,700 |
| Apr 27, 2026 | 705.00 | 709.00 | 695.00 | 699.00 | 699.00 | - | 222,100 |
| Apr 24, 2026 | 701.00 | 708.00 | 690.00 | 699.00 | 699.00 | 1.01% | 187,000 |
| Apr 23, 2026 | 691.00 | 698.00 | 681.00 | 692.00 | 692.00 | -0.29% | 156,100 |
| Apr 22, 2026 | 716.00 | 723.00 | 690.00 | 694.00 | 694.00 | -3.21% | 175,900 |
| Apr 21, 2026 | 714.00 | 719.00 | 704.00 | 717.00 | 717.00 | 2.14% | 216,200 |
| Apr 20, 2026 | 704.00 | 708.00 | 689.00 | 702.00 | 702.00 | 0.14% | 154,300 |
| Apr 17, 2026 | 704.00 | 715.00 | 698.00 | 701.00 | 701.00 | 1.01% | 294,000 |
| Apr 16, 2026 | 686.00 | 695.00 | 681.00 | 694.00 | 694.00 | 2.21% | 217,400 |
| Apr 15, 2026 | 678.00 | 689.00 | 675.00 | 679.00 | 679.00 | 1.34% | 258,700 |
| Apr 14, 2026 | 666.00 | 675.00 | 662.00 | 670.00 | 670.00 | 2.13% | 172,500 |
| Apr 13, 2026 | 662.00 | 672.00 | 652.00 | 656.00 | 656.00 | -0.76% | 146,400 |
| Apr 10, 2026 | 664.00 | 677.00 | 660.00 | 661.00 | 661.00 | 0.92% | 231,000 |
| Apr 9, 2026 | 668.00 | 672.00 | 655.00 | 655.00 | 655.00 | -0.91% | 191,000 |
| Apr 8, 2026 | 652.00 | 665.00 | 650.00 | 661.00 | 661.00 | 3.77% | 227,900 |
| Apr 7, 2026 | 646.00 | 646.00 | 631.00 | 637.00 | 637.00 | -0.47% | 149,300 |
| Apr 6, 2026 | 640.00 | 647.00 | 631.00 | 640.00 | 640.00 | - | 230,500 |
| Apr 3, 2026 | 653.00 | 653.00 | 632.00 | 640.00 | 640.00 | -0.47% | 347,800 |
| Apr 2, 2026 | 649.00 | 664.00 | 640.00 | 643.00 | 643.00 | -0.16% | 267,700 |
| Apr 1, 2026 | 633.00 | 648.00 | 631.00 | 644.00 | 644.00 | 5.57% | 381,300 |
| Mar 31, 2026 | 590.00 | 617.00 | 585.00 | 610.00 | 610.00 | 2.35% | 342,500 |
| Mar 30, 2026 | 590.00 | 600.00 | 578.00 | 596.00 | 596.00 | -8.17% | 709,200 |
| Mar 27, 2026 | 663.00 | 668.00 | 650.00 | 667.00 | 649.00 | 0.60% | 304,200 |
| Mar 26, 2026 | 668.00 | 673.00 | 654.00 | 663.00 | 645.11 | -0.75% | 184,500 |
| Mar 25, 2026 | 662.00 | 671.00 | 661.00 | 668.00 | 649.97 | 3.41% | 156,100 |
| Mar 24, 2026 | 646.00 | 650.00 | 636.00 | 646.00 | 628.57 | 3.19% | 175,600 |
| Mar 23, 2026 | 640.00 | 640.00 | 617.00 | 626.00 | 609.11 | -5.01% | 275,100 |
| Mar 19, 2026 | 680.00 | 681.00 | 659.00 | 659.00 | 641.22 | -5.18% | 341,700 |
| Mar 18, 2026 | 688.00 | 700.00 | 686.00 | 695.00 | 676.24 | 2.51% | 125,700 |
| Mar 17, 2026 | 685.00 | 695.00 | 678.00 | 678.00 | 659.70 | -0.59% | 133,400 |
| Mar 16, 2026 | 675.00 | 685.00 | 673.00 | 682.00 | 663.60 | -0.15% | 117,100 |