Kyowa Electronic Instruments Co., Ltd. (TYO:6853)
Japan · Delayed Price · Currency is JPY 696.00
+1.00 (0.14%)
Oct 24, 2025, 3:30 PM JST
TYO:6853 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 699.00 | 699.00 | 692.00 | 696.00 | 696.00 | 0.14% | 31,900 |
| Oct 23, 2025 | 686.00 | 695.00 | 684.00 | 695.00 | 695.00 | 1.31% | 25,400 |
| Oct 22, 2025 | 682.00 | 687.00 | 682.00 | 686.00 | 686.00 | 0.59% | 13,500 |
| Oct 21, 2025 | 688.00 | 688.00 | 682.00 | 682.00 | 682.00 | -0.44% | 16,800 |
| Oct 20, 2025 | 683.00 | 686.00 | 679.00 | 685.00 | 685.00 | 1.18% | 27,300 |
| Oct 17, 2025 | 675.00 | 681.00 | 674.00 | 677.00 | 677.00 | 0.30% | 23,600 |
| Oct 16, 2025 | 672.00 | 678.00 | 670.00 | 675.00 | 675.00 | 0.75% | 22,200 |
| Oct 15, 2025 | 671.00 | 672.00 | 666.00 | 670.00 | 670.00 | 0.15% | 29,600 |
| Oct 14, 2025 | 666.00 | 670.00 | 663.00 | 669.00 | 669.00 | -0.59% | 52,900 |
| Oct 10, 2025 | 688.00 | 688.00 | 671.00 | 673.00 | 673.00 | -2.18% | 52,800 |
| Oct 9, 2025 | 690.00 | 692.00 | 685.00 | 688.00 | 688.00 | - | 20,200 |
| Oct 8, 2025 | 684.00 | 693.00 | 684.00 | 688.00 | 688.00 | 0.73% | 35,900 |
| Oct 7, 2025 | 685.00 | 689.00 | 683.00 | 683.00 | 683.00 | -0.29% | 33,300 |
| Oct 6, 2025 | 686.00 | 688.00 | 679.00 | 685.00 | 685.00 | 1.33% | 44,800 |
| Oct 3, 2025 | 672.00 | 679.00 | 671.00 | 676.00 | 676.00 | 0.60% | 31,500 |
| Oct 2, 2025 | 676.00 | 681.00 | 672.00 | 672.00 | 672.00 | -0.59% | 48,700 |
| Oct 1, 2025 | 698.00 | 698.00 | 676.00 | 676.00 | 676.00 | -3.29% | 113,900 |
| Sep 30, 2025 | 702.00 | 703.00 | 693.00 | 699.00 | 699.00 | -0.14% | 53,900 |
| Sep 29, 2025 | 704.00 | 708.00 | 700.00 | 700.00 | 700.00 | -0.57% | 40,400 |
| Sep 26, 2025 | 703.00 | 707.00 | 701.00 | 704.00 | 704.00 | 0.14% | 28,000 |
| Sep 25, 2025 | 707.00 | 710.00 | 703.00 | 703.00 | 703.00 | -0.57% | 30,700 |
| Sep 24, 2025 | 713.00 | 715.00 | 704.00 | 707.00 | 707.00 | -0.28% | 48,900 |
| Sep 22, 2025 | 708.00 | 716.00 | 706.00 | 709.00 | 709.00 | 0.85% | 61,500 |
| Sep 19, 2025 | 719.00 | 724.00 | 697.00 | 703.00 | 703.00 | -2.36% | 130,400 |
| Sep 18, 2025 | 735.00 | 735.00 | 714.00 | 720.00 | 720.00 | -2.70% | 125,700 |
| Sep 17, 2025 | 755.00 | 758.00 | 733.00 | 740.00 | 740.00 | -1.86% | 125,700 |
| Sep 16, 2025 | 747.00 | 757.00 | 745.00 | 754.00 | 754.00 | 1.75% | 111,900 |
| Sep 12, 2025 | 734.00 | 741.00 | 728.00 | 741.00 | 741.00 | 1.51% | 134,700 |
| Sep 11, 2025 | 711.00 | 733.00 | 706.00 | 730.00 | 730.00 | 3.55% | 134,700 |
| Sep 10, 2025 | 695.00 | 705.00 | 694.00 | 705.00 | 705.00 | 2.03% | 63,600 |
| Sep 9, 2025 | 686.00 | 700.00 | 686.00 | 691.00 | 691.00 | 1.17% | 85,400 |
| Sep 8, 2025 | 676.00 | 683.00 | 674.00 | 683.00 | 683.00 | 1.19% | 40,800 |
| Sep 5, 2025 | 672.00 | 675.00 | 668.00 | 675.00 | 675.00 | 0.45% | 30,700 |
| Sep 4, 2025 | 670.00 | 675.00 | 667.00 | 672.00 | 672.00 | 0.90% | 63,800 |
| Sep 3, 2025 | 666.00 | 671.00 | 664.00 | 666.00 | 666.00 | - | 48,200 |
| Sep 2, 2025 | 669.00 | 669.00 | 661.00 | 666.00 | 666.00 | 0.30% | 55,800 |
| Sep 1, 2025 | 671.00 | 674.00 | 663.00 | 664.00 | 664.00 | -1.34% | 65,700 |
| Aug 29, 2025 | 671.00 | 674.00 | 669.00 | 673.00 | 673.00 | 0.45% | 55,000 |
| Aug 28, 2025 | 672.00 | 676.00 | 664.00 | 670.00 | 670.00 | -0.59% | 80,800 |
| Aug 27, 2025 | 658.00 | 674.00 | 656.00 | 674.00 | 674.00 | 3.22% | 133,300 |
| Aug 26, 2025 | 660.00 | 660.00 | 649.00 | 653.00 | 653.00 | -1.06% | 49,600 |
| Aug 25, 2025 | 654.00 | 660.00 | 651.00 | 660.00 | 660.00 | 1.85% | 78,300 |
| Aug 22, 2025 | 649.00 | 650.00 | 646.00 | 648.00 | 648.00 | 0.47% | 40,500 |
| Aug 21, 2025 | 640.00 | 648.00 | 640.00 | 645.00 | 645.00 | 0.94% | 86,900 |
| Aug 20, 2025 | 651.00 | 652.00 | 636.00 | 639.00 | 639.00 | -1.84% | 173,300 |
| Aug 19, 2025 | 650.00 | 651.00 | 647.00 | 651.00 | 651.00 | - | 70,400 |
| Aug 18, 2025 | 652.00 | 653.00 | 648.00 | 651.00 | 651.00 | 0.46% | 58,600 |
| Aug 15, 2025 | 649.00 | 650.00 | 644.00 | 648.00 | 648.00 | 0.15% | 56,900 |
| Aug 14, 2025 | 645.00 | 649.00 | 642.00 | 647.00 | 647.00 | 0.62% | 70,900 |
| Aug 13, 2025 | 657.00 | 658.00 | 640.00 | 643.00 | 643.00 | -2.28% | 178,600 |