Elecom Co., Ltd. (TYO:6750)
Japan · Delayed Price · Currency is JPY 1,683.00
+7.00 (0.42%)
May 28, 2026, 3:30 PM JST
Elecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1,676.00 | 1,689.00 | 1,668.00 | 1,683.00 | 1,683.00 | 0.42% | 94,900 |
| May 27, 2026 | 1,666.00 | 1,690.00 | 1,666.00 | 1,676.00 | 1,676.00 | 0.60% | 216,600 |
| May 26, 2026 | 1,670.00 | 1,683.00 | 1,665.00 | 1,666.00 | 1,666.00 | -0.12% | 140,200 |
| May 25, 2026 | 1,684.00 | 1,687.00 | 1,657.00 | 1,668.00 | 1,668.00 | 0.18% | 104,900 |
| May 22, 2026 | 1,657.00 | 1,670.00 | 1,629.00 | 1,665.00 | 1,665.00 | - | 141,400 |
| May 21, 2026 | 1,666.00 | 1,685.00 | 1,664.00 | 1,665.00 | 1,665.00 | 0.42% | 122,700 |
| May 20, 2026 | 1,671.00 | 1,673.00 | 1,640.00 | 1,658.00 | 1,658.00 | -1.95% | 157,900 |
| May 19, 2026 | 1,665.00 | 1,693.00 | 1,651.00 | 1,691.00 | 1,691.00 | 3.43% | 210,800 |
| May 18, 2026 | 1,608.00 | 1,651.00 | 1,576.00 | 1,635.00 | 1,635.00 | 1.81% | 351,600 |
| May 15, 2026 | 1,614.00 | 1,630.00 | 1,591.00 | 1,606.00 | 1,606.00 | -0.68% | 185,100 |
| May 14, 2026 | 1,634.00 | 1,635.00 | 1,606.00 | 1,617.00 | 1,617.00 | -2.36% | 153,400 |
| May 13, 2026 | 1,650.00 | 1,673.00 | 1,646.00 | 1,656.00 | 1,656.00 | 0.98% | 285,800 |
| May 12, 2026 | 1,633.00 | 1,649.00 | 1,625.00 | 1,640.00 | 1,640.00 | - | 169,300 |
| May 11, 2026 | 1,626.00 | 1,644.00 | 1,620.00 | 1,640.00 | 1,640.00 | 0.86% | 212,200 |
| May 8, 2026 | 1,614.00 | 1,639.00 | 1,603.00 | 1,626.00 | 1,626.00 | 1.06% | 203,100 |
| May 7, 2026 | 1,582.00 | 1,609.00 | 1,575.00 | 1,609.00 | 1,609.00 | 0.25% | 214,900 |
| May 1, 2026 | 1,614.00 | 1,617.00 | 1,597.00 | 1,605.00 | 1,605.00 | -0.99% | 98,200 |
| Apr 30, 2026 | 1,605.00 | 1,632.00 | 1,599.00 | 1,621.00 | 1,621.00 | -0.18% | 103,500 |
| Apr 28, 2026 | 1,610.00 | 1,628.00 | 1,610.00 | 1,624.00 | 1,624.00 | 1.31% | 177,600 |
| Apr 27, 2026 | 1,600.00 | 1,615.00 | 1,597.00 | 1,603.00 | 1,603.00 | 0.19% | 105,300 |
| Apr 24, 2026 | 1,614.00 | 1,621.00 | 1,591.00 | 1,600.00 | 1,600.00 | -1.36% | 132,300 |
| Apr 23, 2026 | 1,666.00 | 1,666.00 | 1,598.00 | 1,622.00 | 1,622.00 | -2.93% | 201,100 |
| Apr 22, 2026 | 1,673.00 | 1,680.00 | 1,661.00 | 1,671.00 | 1,671.00 | 0.84% | 127,700 |
| Apr 21, 2026 | 1,663.00 | 1,671.00 | 1,654.00 | 1,657.00 | 1,657.00 | 0.36% | 131,600 |
| Apr 20, 2026 | 1,664.00 | 1,669.00 | 1,649.00 | 1,651.00 | 1,651.00 | 0.24% | 113,000 |
| Apr 17, 2026 | 1,650.00 | 1,658.00 | 1,637.00 | 1,647.00 | 1,647.00 | 0.18% | 142,500 |
| Apr 16, 2026 | 1,647.00 | 1,659.00 | 1,638.00 | 1,644.00 | 1,644.00 | 0.43% | 121,100 |
| Apr 15, 2026 | 1,632.00 | 1,648.00 | 1,632.00 | 1,637.00 | 1,637.00 | 1.43% | 102,400 |
| Apr 14, 2026 | 1,627.00 | 1,640.00 | 1,613.00 | 1,614.00 | 1,614.00 | -0.80% | 97,800 |
| Apr 13, 2026 | 1,630.00 | 1,646.00 | 1,620.00 | 1,627.00 | 1,627.00 | -0.37% | 147,700 |
| Apr 10, 2026 | 1,639.00 | 1,647.00 | 1,631.00 | 1,633.00 | 1,633.00 | -0.67% | 151,300 |
| Apr 9, 2026 | 1,680.00 | 1,687.00 | 1,644.00 | 1,644.00 | 1,644.00 | -2.26% | 145,700 |
| Apr 8, 2026 | 1,674.00 | 1,685.00 | 1,671.00 | 1,682.00 | 1,682.00 | 2.31% | 127,300 |
| Apr 7, 2026 | 1,667.00 | 1,667.00 | 1,636.00 | 1,644.00 | 1,644.00 | -0.36% | 205,800 |
| Apr 6, 2026 | 1,627.00 | 1,661.00 | 1,627.00 | 1,650.00 | 1,650.00 | 0.92% | 125,500 |
| Apr 3, 2026 | 1,624.00 | 1,644.00 | 1,621.00 | 1,635.00 | 1,635.00 | 0.55% | 169,400 |
| Apr 2, 2026 | 1,636.00 | 1,653.00 | 1,621.00 | 1,626.00 | 1,626.00 | -1.09% | 244,800 |
| Apr 1, 2026 | 1,635.00 | 1,644.00 | 1,616.00 | 1,644.00 | 1,644.00 | 3.07% | 239,800 |
| Mar 31, 2026 | 1,579.00 | 1,607.00 | 1,575.00 | 1,595.00 | 1,595.00 | 0.63% | 141,900 |
| Mar 30, 2026 | 1,565.00 | 1,590.00 | 1,548.00 | 1,585.00 | 1,585.00 | -2.28% | 188,100 |
| Mar 27, 2026 | 1,653.00 | 1,656.00 | 1,642.00 | 1,653.00 | 1,622.00 | 0.30% | 186,900 |
| Mar 26, 2026 | 1,643.00 | 1,654.00 | 1,633.00 | 1,648.00 | 1,617.09 | -0.42% | 96,000 |
| Mar 25, 2026 | 1,652.00 | 1,665.00 | 1,646.00 | 1,655.00 | 1,623.96 | 0.98% | 143,900 |
| Mar 24, 2026 | 1,647.00 | 1,647.00 | 1,622.00 | 1,639.00 | 1,608.26 | 1.42% | 243,300 |
| Mar 23, 2026 | 1,635.00 | 1,638.00 | 1,609.00 | 1,616.00 | 1,585.69 | -1.82% | 158,500 |
| Mar 19, 2026 | 1,664.00 | 1,675.00 | 1,637.00 | 1,646.00 | 1,615.13 | -2.49% | 241,000 |
| Mar 18, 2026 | 1,682.00 | 1,688.00 | 1,673.00 | 1,688.00 | 1,656.34 | 1.56% | 148,000 |
| Mar 17, 2026 | 1,693.00 | 1,696.00 | 1,662.00 | 1,662.00 | 1,630.83 | -1.77% | 197,800 |
| Mar 16, 2026 | 1,679.00 | 1,704.00 | 1,673.00 | 1,692.00 | 1,660.27 | -0.18% | 126,600 |
| Mar 13, 2026 | 1,691.00 | 1,721.00 | 1,691.00 | 1,695.00 | 1,663.21 | -1.17% | 135,000 |