Elecom Co., Ltd. (TYO:6750)
Japan · Delayed Price · Currency is JPY 1,752.00
-4.00 (-0.23%)
Jun 19, 2026, 10:52 AM JST
Elecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 1,793.00 | 1,810.00 | 1,773.00 | 1,786.00 | 1,786.00 | 0.51% | 273,700 |
| Jun 9, 2026 | 1,775.00 | 1,796.00 | 1,750.00 | 1,777.00 | 1,777.00 | 0.62% | 221,400 |
| Jun 8, 2026 | 1,743.00 | 1,775.00 | 1,737.00 | 1,766.00 | 1,766.00 | 1.49% | 280,700 |
| Jun 5, 2026 | 1,706.00 | 1,743.00 | 1,694.00 | 1,740.00 | 1,740.00 | 2.78% | 218,700 |
| Jun 4, 2026 | 1,695.00 | 1,702.00 | 1,683.00 | 1,693.00 | 1,693.00 | -0.76% | 156,700 |
| Jun 3, 2026 | 1,686.00 | 1,708.00 | 1,685.00 | 1,706.00 | 1,706.00 | 1.61% | 180,800 |
| Jun 2, 2026 | 1,699.00 | 1,707.00 | 1,675.00 | 1,679.00 | 1,679.00 | -1.29% | 181,500 |
| Jun 1, 2026 | 1,696.00 | 1,720.00 | 1,682.00 | 1,701.00 | 1,701.00 | 0.29% | 224,000 |
| May 29, 2026 | 1,684.00 | 1,724.00 | 1,684.00 | 1,696.00 | 1,696.00 | 0.77% | 266,000 |
| 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 |