Kyosan Electric Manufacturing Co., Ltd. (TYO:6742)
Japan · Delayed Price · Currency is JPY 1,128.00
+22.00 (1.99%)
Oct 1, 2026, 3:30 PM JST
TYO:6742 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,092.00 | 1,133.00 | 1,092.00 | 1,124.00 | 1,124.00 | 1.63% | 179,700 |
| Sep 30, 2026 | 1,070.00 | 1,112.00 | 1,070.00 | 1,106.00 | 1,106.00 | 2.98% | 161,100 |
| Sep 29, 2026 | 1,081.00 | 1,089.00 | 1,064.00 | 1,074.00 | 1,074.00 | -1.20% | 169,500 |
| Sep 28, 2026 | 1,124.00 | 1,125.00 | 1,086.00 | 1,092.00 | 1,087.00 | -2.50% | 270,900 |
| Sep 25, 2026 | 1,120.00 | 1,136.00 | 1,104.00 | 1,120.00 | 1,114.87 | 0.90% | 313,400 |
| Sep 24, 2026 | 1,119.00 | 1,121.00 | 1,089.00 | 1,110.00 | 1,104.92 | 0.36% | 324,400 |
| Sep 18, 2026 | 1,090.00 | 1,115.00 | 1,081.00 | 1,106.00 | 1,100.94 | 2.69% | 401,900 |
| Sep 17, 2026 | 1,083.00 | 1,098.00 | 1,069.00 | 1,077.00 | 1,072.07 | 1.99% | 263,300 |
| Sep 16, 2026 | 1,020.00 | 1,056.00 | 1,018.00 | 1,056.00 | 1,051.16 | 4.45% | 338,000 |
| Sep 15, 2026 | 980.00 | 1,014.00 | 968.00 | 1,011.00 | 1,006.37 | 0.80% | 266,600 |
| Sep 14, 2026 | 1,009.00 | 1,020.00 | 991.00 | 1,003.00 | 998.41 | -1.67% | 230,000 |
| Sep 11, 2026 | 995.00 | 1,032.00 | 989.00 | 1,020.00 | 1,015.33 | -0.39% | 336,800 |
| Sep 10, 2026 | 986.00 | 1,024.00 | 975.00 | 1,024.00 | 1,019.31 | 3.85% | 355,500 |
| Sep 9, 2026 | 990.00 | 1,002.00 | 979.00 | 986.00 | 981.49 | 2.71% | 206,000 |
| Sep 8, 2026 | 1,005.00 | 1,014.00 | 953.00 | 960.00 | 955.60 | -5.33% | 276,300 |
| Sep 7, 2026 | 1,009.00 | 1,025.00 | 997.00 | 1,014.00 | 1,009.36 | 2.01% | 116,100 |
| Sep 4, 2026 | 985.00 | 994.00 | 968.00 | 994.00 | 989.45 | 2.47% | 219,200 |
| Sep 3, 2026 | 1,004.00 | 1,004.00 | 970.00 | 970.00 | 965.56 | -2.22% | 274,700 |
| Sep 2, 2026 | 999.00 | 1,005.00 | 985.00 | 992.00 | 987.46 | -3.31% | 293,500 |
| Sep 1, 2026 | 995.00 | 1,026.00 | 991.00 | 1,026.00 | 1,021.30 | 0.79% | 253,800 |
| Aug 31, 2026 | 1,015.00 | 1,021.00 | 1,002.00 | 1,018.00 | 1,013.34 | -1.74% | 242,700 |
| Aug 28, 2026 | 1,039.00 | 1,065.00 | 1,035.00 | 1,036.00 | 1,031.26 | -0.19% | 252,500 |
| Aug 27, 2026 | 1,041.00 | 1,056.00 | 1,027.00 | 1,038.00 | 1,033.25 | -0.67% | 194,700 |
| Aug 26, 2026 | 1,039.00 | 1,048.00 | 1,027.00 | 1,045.00 | 1,040.22 | 1.26% | 167,200 |
| Aug 25, 2026 | 1,020.00 | 1,037.00 | 1,010.00 | 1,032.00 | 1,027.27 | 0.29% | 134,300 |
| Aug 24, 2026 | 1,040.00 | 1,049.00 | 1,016.00 | 1,029.00 | 1,024.29 | -0.29% | 177,000 |
| Aug 21, 2026 | 1,002.00 | 1,032.00 | 986.00 | 1,032.00 | 1,027.27 | 1.28% | 308,600 |
| Aug 20, 2026 | 984.00 | 1,023.00 | 970.00 | 1,019.00 | 1,014.33 | 2.31% | 332,000 |
| Aug 19, 2026 | 1,031.00 | 1,045.00 | 992.00 | 996.00 | 991.44 | -6.04% | 340,000 |
| Aug 18, 2026 | 1,100.00 | 1,100.00 | 1,049.00 | 1,060.00 | 1,055.15 | -1.67% | 337,600 |
| Aug 17, 2026 | 1,056.00 | 1,100.00 | 1,029.00 | 1,078.00 | 1,073.06 | 2.08% | 430,300 |
| Aug 14, 2026 | 1,062.00 | 1,086.00 | 1,044.00 | 1,056.00 | 1,051.16 | -1.22% | 348,600 |
| Aug 13, 2026 | 1,000.00 | 1,069.00 | 992.00 | 1,069.00 | 1,064.11 | 6.90% | 449,000 |
| Aug 12, 2026 | 1,003.00 | 1,018.00 | 984.00 | 1,000.00 | 995.42 | 0.60% | 344,500 |
| Aug 10, 2026 | 1,044.00 | 1,065.00 | 988.00 | 994.00 | 989.45 | 7.58% | 578,300 |
| Aug 7, 2026 | 990.00 | 990.00 | 910.00 | 924.00 | 919.77 | -8.33% | 331,100 |
| Aug 6, 2026 | 1,000.00 | 1,040.00 | 994.00 | 1,008.00 | 1,003.38 | 1.82% | 326,400 |
| Aug 5, 2026 | 966.00 | 994.00 | 961.00 | 990.00 | 985.47 | 4.21% | 223,100 |
| Aug 4, 2026 | 890.00 | 961.00 | 888.00 | 950.00 | 945.65 | 4.97% | 449,800 |
| Aug 3, 2026 | 872.00 | 910.00 | 847.00 | 905.00 | 900.86 | 3.78% | 488,900 |
| Jul 31, 2026 | 875.00 | 885.00 | 840.00 | 872.00 | 868.01 | 4.56% | 236,100 |
| Jul 30, 2026 | 813.00 | 842.00 | 804.00 | 834.00 | 830.18 | 1.46% | 205,400 |
| Jul 29, 2026 | 852.00 | 852.00 | 804.00 | 822.00 | 818.24 | -3.41% | 290,200 |
| Jul 28, 2026 | 898.00 | 898.00 | 845.00 | 851.00 | 847.10 | -6.59% | 453,900 |
| Jul 27, 2026 | 910.00 | 916.00 | 885.00 | 911.00 | 906.83 | 0.11% | 237,200 |
| Jul 24, 2026 | 912.00 | 918.00 | 901.00 | 910.00 | 905.83 | -1.41% | 161,900 |
| Jul 23, 2026 | 913.00 | 929.00 | 910.00 | 923.00 | 918.77 | 1.43% | 138,800 |
| Jul 22, 2026 | 918.00 | 932.00 | 910.00 | 910.00 | 905.83 | 2.48% | 176,600 |
| Jul 21, 2026 | 868.00 | 896.00 | 855.00 | 888.00 | 883.93 | 2.78% | 217,400 |
| Jul 17, 2026 | 860.00 | 867.00 | 830.00 | 864.00 | 860.04 | -2.81% | 391,600 |