Elecom Co., Ltd. (TYO:6750)
Japan · Delayed Price · Currency is JPY 1,938.00
-17.00 (-0.87%)
Aug 21, 2026, 3:30 PM JST
Elecom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,943.00 | 1,948.00 | 1,907.00 | 1,930.00 | - | -1.28% | 76,400 |
| Aug 20, 2026 | 1,950.00 | 1,955.00 | 1,927.00 | 1,955.00 | 1,955.00 | 2.36% | 278,400 |
| Aug 19, 2026 | 1,920.00 | 1,933.00 | 1,872.00 | 1,910.00 | 1,910.00 | 0.26% | 292,700 |
| Aug 18, 2026 | 1,902.00 | 1,929.00 | 1,886.00 | 1,905.00 | 1,905.00 | -0.21% | 164,100 |
| Aug 17, 2026 | 1,921.00 | 1,940.00 | 1,908.00 | 1,909.00 | 1,909.00 | -0.99% | 174,200 |
| Aug 14, 2026 | 1,950.00 | 1,965.00 | 1,915.00 | 1,928.00 | 1,928.00 | -3.60% | 565,300 |
| Aug 13, 2026 | 1,855.00 | 2,000.00 | 1,835.00 | 2,000.00 | 2,000.00 | 6.72% | 456,000 |
| Aug 12, 2026 | 1,879.00 | 1,897.00 | 1,858.00 | 1,874.00 | 1,874.00 | 1.02% | 150,100 |
| Aug 10, 2026 | 1,849.00 | 1,865.00 | 1,843.00 | 1,855.00 | 1,855.00 | 0.38% | 154,600 |
| Aug 7, 2026 | 1,887.00 | 1,895.00 | 1,842.00 | 1,848.00 | 1,848.00 | -2.22% | 203,100 |
| Aug 6, 2026 | 1,875.00 | 1,897.00 | 1,869.00 | 1,890.00 | 1,890.00 | 1.18% | 217,200 |
| Aug 5, 2026 | 1,882.00 | 1,883.00 | 1,858.00 | 1,868.00 | 1,868.00 | 1.41% | 198,300 |
| Aug 4, 2026 | 1,868.00 | 1,880.00 | 1,835.00 | 1,842.00 | 1,842.00 | -0.86% | 145,300 |
| Aug 3, 2026 | 1,864.00 | 1,871.00 | 1,842.00 | 1,858.00 | 1,858.00 | -0.16% | 283,700 |
| Jul 31, 2026 | 1,910.00 | 1,910.00 | 1,855.00 | 1,861.00 | 1,861.00 | -2.67% | 275,600 |
| Jul 30, 2026 | 1,925.00 | 1,938.00 | 1,897.00 | 1,912.00 | 1,912.00 | -0.57% | 244,500 |
| Jul 29, 2026 | 1,923.00 | 1,928.00 | 1,899.00 | 1,923.00 | 1,923.00 | 0.84% | 224,500 |
| Jul 28, 2026 | 1,893.00 | 1,925.00 | 1,863.00 | 1,907.00 | 1,907.00 | 1.01% | 300,200 |
| Jul 27, 2026 | 1,847.00 | 1,889.00 | 1,844.00 | 1,888.00 | 1,888.00 | 2.89% | 197,700 |
| Jul 24, 2026 | 1,810.00 | 1,837.00 | 1,804.00 | 1,835.00 | 1,835.00 | 0.82% | 125,100 |
| Jul 23, 2026 | 1,800.00 | 1,830.00 | 1,800.00 | 1,820.00 | 1,820.00 | -0.71% | 91,700 |
| Jul 22, 2026 | 1,805.00 | 1,835.00 | 1,800.00 | 1,833.00 | 1,833.00 | 0.16% | 173,300 |
| Jul 21, 2026 | 1,789.00 | 1,835.00 | 1,789.00 | 1,830.00 | 1,830.00 | 2.52% | 184,900 |
| Jul 17, 2026 | 1,851.00 | 1,859.00 | 1,770.00 | 1,785.00 | 1,785.00 | -3.57% | 229,100 |
| Jul 16, 2026 | 1,833.00 | 1,862.00 | 1,822.00 | 1,851.00 | 1,851.00 | 0.76% | 204,300 |
| Jul 15, 2026 | 1,825.00 | 1,843.00 | 1,822.00 | 1,837.00 | 1,837.00 | 0.88% | 207,400 |
| Jul 14, 2026 | 1,828.00 | 1,837.00 | 1,811.00 | 1,821.00 | 1,821.00 | 0.33% | 191,000 |
| Jul 13, 2026 | 1,838.00 | 1,849.00 | 1,799.00 | 1,815.00 | 1,815.00 | -0.22% | 260,700 |
| Jul 10, 2026 | 1,819.00 | 1,829.00 | 1,808.00 | 1,819.00 | 1,819.00 | 0.66% | 197,900 |
| Jul 9, 2026 | 1,788.00 | 1,821.00 | 1,788.00 | 1,807.00 | 1,807.00 | 0.78% | 210,200 |
| Jul 8, 2026 | 1,792.00 | 1,824.00 | 1,792.00 | 1,793.00 | 1,793.00 | -0.39% | 234,900 |
| Jul 7, 2026 | 1,818.00 | 1,826.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.17% | 252,300 |
| Jul 6, 2026 | 1,820.00 | 1,825.00 | 1,797.00 | 1,803.00 | 1,803.00 | -0.06% | 166,600 |
| Jul 3, 2026 | 1,825.00 | 1,833.00 | 1,804.00 | 1,804.00 | 1,804.00 | - | 161,600 |
| Jul 2, 2026 | 1,805.00 | 1,821.00 | 1,800.00 | 1,804.00 | 1,804.00 | 0.84% | 174,300 |
| Jul 1, 2026 | 1,785.00 | 1,809.00 | 1,783.00 | 1,789.00 | 1,789.00 | -0.06% | 200,400 |
| Jun 30, 2026 | 1,800.00 | 1,805.00 | 1,782.00 | 1,790.00 | 1,790.00 | 0.28% | 217,200 |
| Jun 29, 2026 | 1,802.00 | 1,814.00 | 1,781.00 | 1,785.00 | 1,785.00 | -0.83% | 203,200 |
| Jun 26, 2026 | 1,792.00 | 1,809.00 | 1,784.00 | 1,800.00 | 1,800.00 | 1.18% | 232,600 |
| Jun 25, 2026 | 1,773.00 | 1,794.00 | 1,755.00 | 1,779.00 | 1,779.00 | 2.12% | 191,600 |
| Jun 24, 2026 | 1,730.00 | 1,753.00 | 1,726.00 | 1,742.00 | 1,742.00 | 1.99% | 152,700 |
| Jun 23, 2026 | 1,730.00 | 1,732.00 | 1,705.00 | 1,708.00 | 1,708.00 | -1.95% | 173,800 |
| Jun 22, 2026 | 1,734.00 | 1,749.00 | 1,727.00 | 1,742.00 | 1,742.00 | -0.40% | 120,100 |
| Jun 19, 2026 | 1,761.00 | 1,769.00 | 1,736.00 | 1,749.00 | 1,749.00 | -0.40% | 240,000 |
| Jun 18, 2026 | 1,741.00 | 1,757.00 | 1,728.00 | 1,756.00 | 1,756.00 | 1.33% | 120,100 |
| Jun 17, 2026 | 1,741.00 | 1,747.00 | 1,725.00 | 1,733.00 | 1,733.00 | 0.12% | 101,600 |
| Jun 16, 2026 | 1,758.00 | 1,758.00 | 1,726.00 | 1,731.00 | 1,731.00 | -1.59% | 124,300 |
| Jun 15, 2026 | 1,756.00 | 1,767.00 | 1,745.00 | 1,759.00 | 1,759.00 | 0.51% | 141,300 |
| Jun 12, 2026 | 1,795.00 | 1,796.00 | 1,748.00 | 1,750.00 | 1,750.00 | -2.13% | 200,700 |
| Jun 11, 2026 | 1,790.00 | 1,808.00 | 1,772.00 | 1,788.00 | 1,788.00 | 0.11% | 179,000 |