Kyowa Electronic Instruments Co., Ltd. (TYO:6853)
Japan · Delayed Price · Currency is JPY 751.00
-5.00 (-0.66%)
Jan 23, 2026, 3:30 PM JST
TYO:6853 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 756.00 | 759.00 | 749.00 | 751.00 | 751.00 | -0.66% | 55,700 |
| Jan 22, 2026 | 755.00 | 761.00 | 752.00 | 756.00 | 756.00 | 0.27% | 53,000 |
| Jan 21, 2026 | 739.00 | 758.00 | 737.00 | 754.00 | 754.00 | 0.67% | 50,800 |
| Jan 20, 2026 | 761.00 | 763.00 | 748.00 | 749.00 | 749.00 | -1.58% | 52,300 |
| Jan 19, 2026 | 765.00 | 765.00 | 756.00 | 761.00 | 761.00 | -0.52% | 50,400 |
| Jan 16, 2026 | 762.00 | 766.00 | 758.00 | 765.00 | 765.00 | 0.53% | 66,900 |
| Jan 15, 2026 | 752.00 | 761.00 | 750.00 | 761.00 | 761.00 | 1.47% | 62,800 |
| Jan 14, 2026 | 750.00 | 752.00 | 744.00 | 750.00 | 750.00 | 0.13% | 57,300 |
| Jan 13, 2026 | 754.00 | 758.00 | 739.00 | 749.00 | 749.00 | -0.13% | 63,800 |
| Jan 9, 2026 | 746.00 | 753.00 | 738.00 | 750.00 | 750.00 | 0.67% | 47,800 |
| Jan 8, 2026 | 760.00 | 761.00 | 745.00 | 745.00 | 745.00 | -2.10% | 48,800 |
| Jan 7, 2026 | 750.00 | 761.00 | 747.00 | 761.00 | 761.00 | 1.87% | 93,700 |
| Jan 6, 2026 | 739.00 | 751.00 | 739.00 | 747.00 | 747.00 | 1.36% | 69,200 |
| Jan 5, 2026 | 749.00 | 754.00 | 736.00 | 737.00 | 737.00 | -0.27% | 89,000 |
| Dec 30, 2025 | 734.00 | 746.00 | 734.00 | 739.00 | 739.00 | 0.82% | 66,000 |
| Dec 29, 2025 | 740.00 | 746.00 | 733.00 | 733.00 | 733.00 | -2.66% | 170,100 |
| Dec 26, 2025 | 761.00 | 766.00 | 751.00 | 753.00 | 743.00 | -0.92% | 295,700 |
| Dec 25, 2025 | 760.00 | 766.00 | 757.00 | 760.00 | 749.91 | 0.26% | 117,100 |
| Dec 24, 2025 | 760.00 | 763.00 | 756.00 | 758.00 | 747.93 | 0.80% | 118,500 |
| Dec 23, 2025 | 765.00 | 769.00 | 750.00 | 752.00 | 742.01 | 3.01% | 303,800 |
| Dec 22, 2025 | 742.00 | 744.00 | 724.00 | 730.00 | 720.31 | 0.69% | 149,800 |
| Dec 19, 2025 | 713.00 | 725.00 | 711.00 | 725.00 | 715.37 | 1.97% | 44,500 |
| Dec 18, 2025 | 712.00 | 717.00 | 709.00 | 711.00 | 701.56 | -0.28% | 51,200 |
| Dec 17, 2025 | 726.00 | 726.00 | 708.00 | 713.00 | 703.53 | -0.97% | 68,900 |
| Dec 16, 2025 | 729.00 | 729.00 | 718.00 | 720.00 | 710.44 | -1.37% | 69,500 |
| Dec 15, 2025 | 731.00 | 733.00 | 725.00 | 730.00 | 720.31 | -0.14% | 44,600 |
| Dec 12, 2025 | 732.00 | 736.00 | 725.00 | 731.00 | 721.29 | 0.41% | 67,400 |
| Dec 11, 2025 | 756.00 | 757.00 | 728.00 | 728.00 | 718.33 | -1.75% | 121,100 |
| Dec 10, 2025 | 736.00 | 750.00 | 731.00 | 741.00 | 731.16 | 2.07% | 121,100 |
| Dec 9, 2025 | 735.00 | 736.00 | 725.00 | 726.00 | 716.36 | -1.36% | 38,300 |
| Dec 8, 2025 | 753.00 | 753.00 | 733.00 | 736.00 | 726.23 | -0.54% | 102,300 |
| Dec 5, 2025 | 716.00 | 754.00 | 714.00 | 740.00 | 730.17 | 5.26% | 247,100 |
| Dec 4, 2025 | 701.00 | 705.00 | 700.00 | 703.00 | 693.66 | 0.29% | 25,300 |
| Dec 3, 2025 | 704.00 | 708.00 | 700.00 | 701.00 | 691.69 | 0.14% | 27,100 |
| Dec 2, 2025 | 710.00 | 711.00 | 700.00 | 700.00 | 690.70 | -1.13% | 36,600 |
| Dec 1, 2025 | 717.00 | 718.00 | 705.00 | 708.00 | 698.60 | -1.39% | 67,000 |
| Nov 28, 2025 | 715.00 | 718.00 | 709.00 | 718.00 | 708.46 | 0.56% | 40,100 |
| Nov 27, 2025 | 695.00 | 714.00 | 693.00 | 714.00 | 704.52 | 3.93% | 74,500 |
| Nov 26, 2025 | 679.00 | 692.00 | 675.00 | 687.00 | 677.88 | 2.23% | 94,900 |
| Nov 25, 2025 | 672.00 | 674.00 | 667.00 | 672.00 | 663.08 | 1.05% | 34,000 |
| Nov 21, 2025 | 655.00 | 666.00 | 655.00 | 665.00 | 656.17 | 1.06% | 24,100 |
| Nov 20, 2025 | 661.00 | 661.00 | 654.00 | 658.00 | 649.26 | 0.15% | 39,600 |
| Nov 19, 2025 | 656.00 | 660.00 | 651.00 | 657.00 | 648.27 | 0.92% | 25,800 |
| Nov 18, 2025 | 658.00 | 660.00 | 650.00 | 651.00 | 642.35 | -0.91% | 48,200 |
| Nov 17, 2025 | 661.00 | 662.00 | 657.00 | 657.00 | 648.27 | -0.90% | 56,600 |
| Nov 14, 2025 | 670.00 | 672.00 | 662.00 | 663.00 | 654.20 | -1.34% | 63,200 |
| Nov 13, 2025 | 670.00 | 675.00 | 670.00 | 672.00 | 663.08 | 0.15% | 18,300 |
| Nov 12, 2025 | 669.00 | 674.00 | 668.00 | 671.00 | 662.09 | 0.45% | 20,600 |
| Nov 11, 2025 | 676.00 | 676.00 | 666.00 | 668.00 | 659.13 | -0.89% | 34,500 |
| Nov 10, 2025 | 679.00 | 681.00 | 674.00 | 674.00 | 665.05 | 0.45% | 17,300 |