Elecom Co., Ltd. (TYO:6750)
Japan · Delayed Price · Currency is JPY 1,953.00
-2.00 (-0.10%)
Sep 11, 2026, 12:55 PM JST
Elecom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1,918.00 | 1,955.00 | 1,912.00 | 1,952.00 | - | -0.15% | 92,500 |
| Sep 10, 2026 | 1,962.00 | 1,966.00 | 1,933.00 | 1,955.00 | 1,955.00 | -0.26% | 162,700 |
| Sep 9, 2026 | 1,973.00 | 1,975.00 | 1,945.00 | 1,960.00 | 1,960.00 | -0.86% | 151,300 |
| Sep 8, 2026 | 2,000.00 | 2,013.00 | 1,960.00 | 1,977.00 | 1,977.00 | -1.59% | 158,400 |
| Sep 7, 2026 | 2,041.00 | 2,064.00 | 2,009.00 | 2,009.00 | 2,009.00 | -1.57% | 123,100 |
| Sep 4, 2026 | 2,034.00 | 2,047.00 | 2,023.00 | 2,041.00 | 2,041.00 | 0.44% | 111,700 |
| Sep 3, 2026 | 2,038.00 | 2,038.00 | 2,012.00 | 2,032.00 | 2,032.00 | -0.29% | 149,100 |
| Sep 2, 2026 | 2,020.00 | 2,055.00 | 2,004.00 | 2,038.00 | 2,038.00 | 0.39% | 246,000 |
| Sep 1, 2026 | 2,019.00 | 2,038.00 | 2,011.00 | 2,030.00 | 2,030.00 | 0.50% | 130,100 |
| Aug 31, 2026 | 2,000.00 | 2,030.00 | 2,000.00 | 2,020.00 | 2,020.00 | 0.65% | 231,100 |
| Aug 28, 2026 | 1,972.00 | 2,013.00 | 1,971.00 | 2,007.00 | 2,007.00 | 2.24% | 193,400 |
| Aug 27, 2026 | 1,943.00 | 1,969.00 | 1,936.00 | 1,963.00 | 1,963.00 | 1.19% | 108,700 |
| Aug 26, 2026 | 1,985.00 | 2,000.00 | 1,940.00 | 1,940.00 | 1,940.00 | -2.27% | 172,600 |
| Aug 25, 2026 | 1,971.00 | 1,994.00 | 1,971.00 | 1,985.00 | 1,985.00 | 0.61% | 145,800 |
| Aug 24, 2026 | 1,935.00 | 1,978.00 | 1,930.00 | 1,973.00 | 1,973.00 | 1.81% | 147,800 |
| Aug 21, 2026 | 1,943.00 | 1,950.00 | 1,907.00 | 1,938.00 | 1,938.00 | -0.87% | 198,700 |
| 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 |