Elecom Co., Ltd. (TYO:6750)
Japan · Delayed Price · Currency is JPY 1,662.00
-30.00 (-1.77%)
Feb 13, 2026, 11:30 AM JST
Elecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 1,706.00 | 1,714.00 | 1,692.00 | 1,692.00 | 1,692.00 | -0.06% | 197,400 |
| Feb 10, 2026 | 1,690.00 | 1,714.00 | 1,686.00 | 1,693.00 | 1,693.00 | 0.36% | 169,100 |
| Feb 9, 2026 | 1,683.00 | 1,707.00 | 1,681.00 | 1,687.00 | 1,687.00 | 1.93% | 165,300 |
| Feb 6, 2026 | 1,662.00 | 1,664.00 | 1,648.00 | 1,655.00 | 1,655.00 | -0.42% | 108,200 |
| Feb 5, 2026 | 1,662.00 | 1,677.00 | 1,649.00 | 1,662.00 | 1,662.00 | 0.97% | 151,200 |
| Feb 4, 2026 | 1,657.00 | 1,664.00 | 1,646.00 | 1,646.00 | 1,646.00 | -0.66% | 182,400 |
| Feb 3, 2026 | 1,646.00 | 1,664.00 | 1,645.00 | 1,657.00 | 1,657.00 | 1.10% | 106,200 |
| Feb 2, 2026 | 1,655.00 | 1,660.00 | 1,638.00 | 1,639.00 | 1,639.00 | -0.43% | 127,200 |
| Jan 30, 2026 | 1,647.00 | 1,654.00 | 1,639.00 | 1,646.00 | 1,646.00 | 0.30% | 158,200 |
| Jan 29, 2026 | 1,638.00 | 1,645.00 | 1,623.00 | 1,641.00 | 1,641.00 | 0.18% | 121,300 |
| Jan 28, 2026 | 1,644.00 | 1,651.00 | 1,638.00 | 1,638.00 | 1,638.00 | -1.33% | 150,200 |
| Jan 27, 2026 | 1,654.00 | 1,674.00 | 1,647.00 | 1,660.00 | 1,660.00 | - | 124,100 |
| Jan 26, 2026 | 1,665.00 | 1,683.00 | 1,647.00 | 1,660.00 | 1,660.00 | -2.12% | 310,800 |
| Jan 23, 2026 | 1,693.00 | 1,702.00 | 1,682.00 | 1,696.00 | 1,696.00 | 0.18% | 119,400 |
| Jan 22, 2026 | 1,680.00 | 1,694.00 | 1,679.00 | 1,693.00 | 1,693.00 | 1.20% | 155,600 |
| Jan 21, 2026 | 1,689.00 | 1,689.00 | 1,662.00 | 1,673.00 | 1,673.00 | -2.05% | 190,800 |
| Jan 20, 2026 | 1,699.00 | 1,709.00 | 1,691.00 | 1,708.00 | 1,708.00 | 0.47% | 141,100 |
| Jan 19, 2026 | 1,708.00 | 1,709.00 | 1,694.00 | 1,700.00 | 1,700.00 | -0.47% | 160,300 |
| Jan 16, 2026 | 1,708.00 | 1,716.00 | 1,676.00 | 1,708.00 | 1,708.00 | -0.18% | 201,400 |
| Jan 15, 2026 | 1,703.00 | 1,718.00 | 1,702.00 | 1,711.00 | 1,711.00 | 0.29% | 153,300 |
| Jan 14, 2026 | 1,700.00 | 1,717.00 | 1,700.00 | 1,706.00 | 1,706.00 | 0.35% | 110,200 |
| Jan 13, 2026 | 1,703.00 | 1,717.00 | 1,686.00 | 1,700.00 | 1,700.00 | 0.83% | 163,700 |
| Jan 9, 2026 | 1,700.00 | 1,712.00 | 1,676.00 | 1,686.00 | 1,686.00 | -0.53% | 216,300 |
| Jan 8, 2026 | 1,700.00 | 1,708.00 | 1,695.00 | 1,695.00 | 1,695.00 | 0.12% | 143,200 |
| Jan 7, 2026 | 1,706.00 | 1,711.00 | 1,693.00 | 1,693.00 | 1,693.00 | -1.28% | 168,100 |
| Jan 6, 2026 | 1,715.00 | 1,724.00 | 1,710.00 | 1,715.00 | 1,715.00 | 0.47% | 105,100 |
| Jan 5, 2026 | 1,722.00 | 1,730.00 | 1,706.00 | 1,707.00 | 1,707.00 | -0.87% | 134,700 |
| Dec 30, 2025 | 1,739.00 | 1,741.00 | 1,722.00 | 1,722.00 | 1,722.00 | -0.46% | 69,400 |
| Dec 29, 2025 | 1,740.00 | 1,746.00 | 1,722.00 | 1,730.00 | 1,730.00 | -0.57% | 86,400 |
| Dec 26, 2025 | 1,747.00 | 1,748.00 | 1,735.00 | 1,740.00 | 1,740.00 | 0.06% | 87,600 |
| Dec 25, 2025 | 1,750.00 | 1,750.00 | 1,736.00 | 1,739.00 | 1,739.00 | -0.97% | 73,400 |
| Dec 24, 2025 | 1,759.00 | 1,763.00 | 1,750.00 | 1,756.00 | 1,756.00 | -0.17% | 58,300 |
| Dec 23, 2025 | 1,728.00 | 1,759.00 | 1,726.00 | 1,759.00 | 1,759.00 | 0.80% | 85,600 |
| Dec 22, 2025 | 1,777.00 | 1,777.00 | 1,736.00 | 1,745.00 | 1,745.00 | -1.97% | 188,400 |
| Dec 19, 2025 | 1,758.00 | 1,787.00 | 1,757.00 | 1,780.00 | 1,780.00 | 0.51% | 190,200 |
| Dec 18, 2025 | 1,767.00 | 1,775.00 | 1,757.00 | 1,771.00 | 1,771.00 | 0.11% | 131,000 |
| Dec 17, 2025 | 1,736.00 | 1,779.00 | 1,730.00 | 1,769.00 | 1,769.00 | 1.90% | 170,100 |
| Dec 16, 2025 | 1,755.00 | 1,755.00 | 1,736.00 | 1,736.00 | 1,736.00 | -1.42% | 85,500 |
| Dec 15, 2025 | 1,750.00 | 1,770.00 | 1,748.00 | 1,761.00 | 1,761.00 | -0.06% | 78,600 |
| Dec 12, 2025 | 1,742.00 | 1,762.00 | 1,729.00 | 1,762.00 | 1,762.00 | 1.97% | 148,300 |
| Dec 11, 2025 | 1,769.00 | 1,774.00 | 1,726.00 | 1,728.00 | 1,728.00 | -1.76% | 179,500 |
| Dec 10, 2025 | 1,767.00 | 1,779.00 | 1,756.00 | 1,759.00 | 1,759.00 | -0.28% | 152,300 |
| Dec 9, 2025 | 1,777.00 | 1,781.00 | 1,763.00 | 1,764.00 | 1,764.00 | -0.28% | 119,400 |
| Dec 8, 2025 | 1,757.00 | 1,776.00 | 1,751.00 | 1,769.00 | 1,769.00 | 1.67% | 159,700 |
| Dec 5, 2025 | 1,772.00 | 1,772.00 | 1,739.00 | 1,740.00 | 1,740.00 | -1.92% | 133,000 |
| Dec 4, 2025 | 1,746.00 | 1,775.00 | 1,746.00 | 1,774.00 | 1,774.00 | 1.14% | 193,900 |
| Dec 3, 2025 | 1,762.00 | 1,769.00 | 1,749.00 | 1,754.00 | 1,754.00 | -0.45% | 156,500 |
| Dec 2, 2025 | 1,764.00 | 1,764.00 | 1,743.00 | 1,762.00 | 1,762.00 | 0.40% | 172,300 |
| Dec 1, 2025 | 1,790.00 | 1,799.00 | 1,755.00 | 1,755.00 | 1,755.00 | -1.90% | 185,900 |
| Nov 28, 2025 | 1,778.00 | 1,804.00 | 1,771.00 | 1,789.00 | 1,789.00 | 0.90% | 153,900 |