Elecom Co., Ltd. (TYO:6750)
Japan · Delayed Price · Currency is JPY 1,644.00
+7.00 (0.43%)
Apr 16, 2026, 3:30 PM JST
Elecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 1,647.00 | 1,659.00 | 1,638.00 | 1,649.00 | - | 0.73% | 39,900 |
| 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 | -4.11% | 188,100 |
| Mar 27, 2026 | 1,653.00 | 1,656.00 | 1,642.00 | 1,653.00 | 1,627.00 | 0.30% | 186,900 |
| Mar 26, 2026 | 1,643.00 | 1,654.00 | 1,633.00 | 1,648.00 | 1,622.08 | -0.42% | 96,000 |
| Mar 25, 2026 | 1,652.00 | 1,665.00 | 1,646.00 | 1,655.00 | 1,628.97 | 0.98% | 143,900 |
| Mar 24, 2026 | 1,647.00 | 1,647.00 | 1,622.00 | 1,639.00 | 1,613.22 | 1.42% | 243,300 |
| Mar 23, 2026 | 1,635.00 | 1,638.00 | 1,609.00 | 1,616.00 | 1,590.58 | -1.82% | 158,500 |
| Mar 19, 2026 | 1,664.00 | 1,675.00 | 1,637.00 | 1,646.00 | 1,620.11 | -2.49% | 241,000 |
| Mar 18, 2026 | 1,682.00 | 1,688.00 | 1,673.00 | 1,688.00 | 1,661.45 | 1.56% | 148,000 |
| Mar 17, 2026 | 1,693.00 | 1,696.00 | 1,662.00 | 1,662.00 | 1,635.86 | -1.77% | 197,800 |
| Mar 16, 2026 | 1,679.00 | 1,704.00 | 1,673.00 | 1,692.00 | 1,665.39 | -0.18% | 126,600 |
| Mar 13, 2026 | 1,691.00 | 1,721.00 | 1,691.00 | 1,695.00 | 1,668.34 | -1.17% | 135,000 |
| Mar 12, 2026 | 1,737.00 | 1,740.00 | 1,713.00 | 1,715.00 | 1,688.02 | -1.61% | 124,400 |
| Mar 11, 2026 | 1,743.00 | 1,759.00 | 1,740.00 | 1,743.00 | 1,715.58 | 0.69% | 112,700 |
| Mar 10, 2026 | 1,740.00 | 1,740.00 | 1,712.00 | 1,731.00 | 1,703.77 | 0.99% | 114,800 |
| Mar 9, 2026 | 1,676.00 | 1,723.00 | 1,671.00 | 1,714.00 | 1,687.04 | -1.95% | 396,200 |
| Mar 6, 2026 | 1,738.00 | 1,755.00 | 1,717.00 | 1,748.00 | 1,720.51 | 0.58% | 140,800 |
| Mar 5, 2026 | 1,750.00 | 1,766.00 | 1,728.00 | 1,738.00 | 1,710.66 | 2.24% | 167,100 |
| Mar 4, 2026 | 1,666.00 | 1,717.00 | 1,660.00 | 1,700.00 | 1,673.26 | -1.79% | 405,700 |
| Mar 3, 2026 | 1,811.00 | 1,811.00 | 1,725.00 | 1,731.00 | 1,703.77 | -5.36% | 302,600 |
| Mar 2, 2026 | 1,792.00 | 1,846.00 | 1,782.00 | 1,829.00 | 1,800.23 | 1.95% | 341,100 |
| Feb 27, 2026 | 1,774.00 | 1,800.00 | 1,765.00 | 1,794.00 | 1,765.78 | 0.79% | 196,900 |
| Feb 26, 2026 | 1,771.00 | 1,790.00 | 1,766.00 | 1,780.00 | 1,752.00 | 0.51% | 162,000 |
| Feb 25, 2026 | 1,758.00 | 1,773.00 | 1,742.00 | 1,771.00 | 1,743.14 | 0.34% | 169,400 |
| Feb 24, 2026 | 1,787.00 | 1,796.00 | 1,765.00 | 1,765.00 | 1,737.24 | -1.07% | 223,000 |
| Feb 20, 2026 | 1,787.00 | 1,795.00 | 1,774.00 | 1,784.00 | 1,755.94 | 0.06% | 214,400 |
| Feb 19, 2026 | 1,775.00 | 1,801.00 | 1,765.00 | 1,783.00 | 1,754.96 | 0.79% | 198,100 |
| Feb 18, 2026 | 1,748.00 | 1,775.00 | 1,745.00 | 1,769.00 | 1,741.18 | 1.32% | 226,300 |
| Feb 17, 2026 | 1,732.00 | 1,772.00 | 1,722.00 | 1,746.00 | 1,718.54 | 1.33% | 329,200 |
| Feb 16, 2026 | 1,660.00 | 1,723.00 | 1,651.00 | 1,723.00 | 1,695.90 | 3.73% | 784,700 |
| Feb 13, 2026 | 1,691.00 | 1,700.00 | 1,650.00 | 1,661.00 | 1,634.87 | -1.83% | 258,700 |
| Feb 12, 2026 | 1,706.00 | 1,714.00 | 1,692.00 | 1,692.00 | 1,665.39 | -0.06% | 197,400 |
| Feb 10, 2026 | 1,690.00 | 1,714.00 | 1,686.00 | 1,693.00 | 1,666.37 | 0.36% | 169,100 |
| Feb 9, 2026 | 1,683.00 | 1,707.00 | 1,681.00 | 1,687.00 | 1,660.47 | 1.93% | 165,300 |
| Feb 6, 2026 | 1,662.00 | 1,664.00 | 1,648.00 | 1,655.00 | 1,628.97 | -0.42% | 108,200 |
| Feb 5, 2026 | 1,662.00 | 1,677.00 | 1,649.00 | 1,662.00 | 1,635.86 | 0.97% | 151,200 |
| Feb 4, 2026 | 1,657.00 | 1,664.00 | 1,646.00 | 1,646.00 | 1,620.11 | -0.66% | 182,400 |
| Feb 3, 2026 | 1,646.00 | 1,664.00 | 1,645.00 | 1,657.00 | 1,630.94 | 1.10% | 106,200 |