Elecom Co., Ltd. (TYO:6750)
Japan · Delayed Price · Currency is JPY 2,003.00
-9.00 (-0.45%)
Oct 6, 2026, 11:30 AM JST
Elecom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 2,017.00 | 2,017.00 | 1,997.00 | 2,007.00 | - | -0.25% | 20,800 |
| Oct 5, 2026 | 2,020.00 | 2,023.00 | 2,002.00 | 2,012.00 | 2,012.00 | 0.35% | 128,700 |
| Oct 2, 2026 | 2,005.00 | 2,015.00 | 1,980.00 | 2,005.00 | 2,005.00 | -0.64% | 150,400 |
| Oct 1, 2026 | 1,977.00 | 2,018.00 | 1,966.00 | 2,018.00 | 2,018.00 | 2.23% | 181,000 |
| Sep 30, 2026 | 1,977.00 | 1,980.00 | 1,952.00 | 1,974.00 | 1,974.00 | -0.15% | 243,100 |
| Sep 29, 2026 | 2,006.00 | 2,009.00 | 1,965.00 | 1,977.00 | 1,977.00 | -1.93% | 176,900 |
| Sep 28, 2026 | 2,079.00 | 2,082.00 | 2,038.00 | 2,045.00 | 2,016.00 | -0.20% | 240,900 |
| Sep 25, 2026 | 2,020.00 | 2,049.00 | 2,017.00 | 2,049.00 | 2,019.94 | 1.39% | 272,100 |
| Sep 24, 2026 | 1,990.00 | 2,026.00 | 1,989.00 | 2,021.00 | 1,992.34 | -0.39% | 230,500 |
| Sep 18, 2026 | 2,029.00 | 2,039.00 | 2,010.00 | 2,029.00 | 2,000.23 | 0.05% | 308,300 |
| Sep 17, 2026 | 2,033.00 | 2,043.00 | 2,015.00 | 2,028.00 | 1,999.24 | - | 143,700 |
| Sep 16, 2026 | 2,020.00 | 2,036.00 | 2,014.00 | 2,028.00 | 1,999.24 | 1.20% | 205,000 |
| Sep 15, 2026 | 2,005.00 | 2,015.00 | 1,985.00 | 2,004.00 | 1,975.58 | -0.25% | 128,900 |
| Sep 14, 2026 | 1,966.00 | 2,020.00 | 1,951.00 | 2,009.00 | 1,980.51 | 2.76% | 180,500 |
| Sep 11, 2026 | 1,918.00 | 1,967.00 | 1,912.00 | 1,955.00 | 1,927.28 | - | 169,000 |
| Sep 10, 2026 | 1,962.00 | 1,966.00 | 1,933.00 | 1,955.00 | 1,927.28 | -0.26% | 162,700 |
| Sep 9, 2026 | 1,973.00 | 1,975.00 | 1,945.00 | 1,960.00 | 1,932.21 | -0.86% | 151,300 |
| Sep 8, 2026 | 2,000.00 | 2,013.00 | 1,960.00 | 1,977.00 | 1,948.96 | -1.59% | 158,400 |
| Sep 7, 2026 | 2,041.00 | 2,064.00 | 2,009.00 | 2,009.00 | 1,980.51 | -1.57% | 123,100 |
| Sep 4, 2026 | 2,034.00 | 2,047.00 | 2,023.00 | 2,041.00 | 2,012.06 | 0.44% | 111,700 |
| Sep 3, 2026 | 2,038.00 | 2,038.00 | 2,012.00 | 2,032.00 | 2,003.18 | -0.29% | 149,100 |
| Sep 2, 2026 | 2,020.00 | 2,055.00 | 2,004.00 | 2,038.00 | 2,009.10 | 0.39% | 246,000 |
| Sep 1, 2026 | 2,019.00 | 2,038.00 | 2,011.00 | 2,030.00 | 2,001.21 | 0.50% | 130,100 |
| Aug 31, 2026 | 2,000.00 | 2,030.00 | 2,000.00 | 2,020.00 | 1,991.35 | 0.65% | 231,100 |
| Aug 28, 2026 | 1,972.00 | 2,013.00 | 1,971.00 | 2,007.00 | 1,978.54 | 2.24% | 193,400 |
| Aug 27, 2026 | 1,943.00 | 1,969.00 | 1,936.00 | 1,963.00 | 1,935.16 | 1.19% | 108,700 |
| Aug 26, 2026 | 1,985.00 | 2,000.00 | 1,940.00 | 1,940.00 | 1,912.49 | -2.27% | 172,600 |
| Aug 25, 2026 | 1,971.00 | 1,994.00 | 1,971.00 | 1,985.00 | 1,956.85 | 0.61% | 145,800 |
| Aug 24, 2026 | 1,935.00 | 1,978.00 | 1,930.00 | 1,973.00 | 1,945.02 | 1.81% | 147,800 |
| Aug 21, 2026 | 1,943.00 | 1,950.00 | 1,907.00 | 1,938.00 | 1,910.52 | -0.87% | 198,700 |
| Aug 20, 2026 | 1,950.00 | 1,955.00 | 1,927.00 | 1,955.00 | 1,927.28 | 2.36% | 278,400 |
| Aug 19, 2026 | 1,920.00 | 1,933.00 | 1,872.00 | 1,910.00 | 1,882.91 | 0.26% | 292,700 |
| Aug 18, 2026 | 1,902.00 | 1,929.00 | 1,886.00 | 1,905.00 | 1,877.99 | -0.21% | 164,100 |
| Aug 17, 2026 | 1,921.00 | 1,940.00 | 1,908.00 | 1,909.00 | 1,881.93 | -0.99% | 174,200 |
| Aug 14, 2026 | 1,950.00 | 1,965.00 | 1,915.00 | 1,928.00 | 1,900.66 | -3.60% | 565,300 |
| Aug 13, 2026 | 1,855.00 | 2,000.00 | 1,835.00 | 2,000.00 | 1,971.64 | 6.72% | 456,000 |
| Aug 12, 2026 | 1,879.00 | 1,897.00 | 1,858.00 | 1,874.00 | 1,847.42 | 1.02% | 150,100 |
| Aug 10, 2026 | 1,849.00 | 1,865.00 | 1,843.00 | 1,855.00 | 1,828.69 | 0.38% | 154,600 |
| Aug 7, 2026 | 1,887.00 | 1,895.00 | 1,842.00 | 1,848.00 | 1,821.79 | -2.22% | 203,100 |
| Aug 6, 2026 | 1,875.00 | 1,897.00 | 1,869.00 | 1,890.00 | 1,863.20 | 1.18% | 217,200 |
| Aug 5, 2026 | 1,882.00 | 1,883.00 | 1,858.00 | 1,868.00 | 1,841.51 | 1.41% | 198,300 |
| Aug 4, 2026 | 1,868.00 | 1,880.00 | 1,835.00 | 1,842.00 | 1,815.88 | -0.86% | 145,300 |
| Aug 3, 2026 | 1,864.00 | 1,871.00 | 1,842.00 | 1,858.00 | 1,831.65 | -0.16% | 283,700 |
| Jul 31, 2026 | 1,910.00 | 1,910.00 | 1,855.00 | 1,861.00 | 1,834.61 | -2.67% | 275,600 |
| Jul 30, 2026 | 1,925.00 | 1,938.00 | 1,897.00 | 1,912.00 | 1,884.89 | -0.57% | 244,500 |
| Jul 29, 2026 | 1,923.00 | 1,928.00 | 1,899.00 | 1,923.00 | 1,895.73 | 0.84% | 224,500 |
| Jul 28, 2026 | 1,893.00 | 1,925.00 | 1,863.00 | 1,907.00 | 1,879.96 | 1.01% | 300,200 |
| Jul 27, 2026 | 1,847.00 | 1,889.00 | 1,844.00 | 1,888.00 | 1,861.23 | 2.89% | 197,700 |
| Jul 24, 2026 | 1,810.00 | 1,837.00 | 1,804.00 | 1,835.00 | 1,808.98 | 0.82% | 125,100 |
| Jul 23, 2026 | 1,800.00 | 1,830.00 | 1,800.00 | 1,820.00 | 1,794.19 | -0.71% | 91,700 |