Kyosan Electric Manufacturing Co., Ltd. (TYO:6742)
Japan · Delayed Price · Currency is JPY 1,011.00
+15.00 (1.51%)
Jun 19, 2026, 3:30 PM JST
TYO:6742 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |