Kyowa Electronic Instruments Co., Ltd. (TYO:6853)
Japan · Delayed Price · Currency is JPY 786.00
-10.00 (-1.26%)
Mar 6, 2026, 3:30 PM JST
TYO:6853 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 796.00 | 796.00 | 777.00 | 786.00 | 786.00 | -1.26% | 61,300 |
| Mar 5, 2026 | 799.00 | 810.00 | 791.00 | 796.00 | 796.00 | 3.51% | 52,600 |
| Mar 4, 2026 | 795.00 | 798.00 | 757.00 | 769.00 | 769.00 | -6.33% | 136,500 |
| Mar 3, 2026 | 834.00 | 851.00 | 821.00 | 821.00 | 821.00 | -1.68% | 75,400 |
| Mar 2, 2026 | 827.00 | 844.00 | 825.00 | 835.00 | 835.00 | -2.34% | 61,300 |
| Feb 27, 2026 | 821.00 | 855.00 | 821.00 | 855.00 | 855.00 | 4.78% | 71,200 |
| Feb 26, 2026 | 829.00 | 829.00 | 814.00 | 816.00 | 816.00 | -1.69% | 51,400 |
| Feb 25, 2026 | 840.00 | 846.00 | 825.00 | 830.00 | 830.00 | -0.84% | 53,500 |
| Feb 24, 2026 | 813.00 | 839.00 | 810.00 | 837.00 | 837.00 | 3.08% | 55,400 |
| Feb 20, 2026 | 815.00 | 817.00 | 807.00 | 812.00 | 812.00 | -0.25% | 31,900 |
| Feb 19, 2026 | 805.00 | 816.00 | 798.00 | 814.00 | 814.00 | 1.75% | 36,700 |
| Feb 18, 2026 | 783.00 | 802.00 | 783.00 | 800.00 | 800.00 | 2.17% | 56,100 |
| Feb 17, 2026 | 773.00 | 794.00 | 773.00 | 783.00 | 783.00 | 1.69% | 70,400 |
| Feb 16, 2026 | 767.00 | 782.00 | 766.00 | 770.00 | 770.00 | 1.18% | 64,300 |
| Feb 13, 2026 | 760.00 | 762.00 | 744.00 | 761.00 | 761.00 | - | 62,700 |
| Feb 12, 2026 | 763.00 | 767.00 | 750.00 | 761.00 | 761.00 | -0.13% | 91,700 |
| Feb 10, 2026 | 770.00 | 770.00 | 749.00 | 762.00 | 762.00 | -1.55% | 102,700 |
| Feb 9, 2026 | 780.00 | 785.00 | 773.00 | 774.00 | 774.00 | 1.04% | 61,300 |
| Feb 6, 2026 | 760.00 | 766.00 | 755.00 | 766.00 | 766.00 | 0.66% | 42,400 |
| Feb 5, 2026 | 755.00 | 762.00 | 752.00 | 761.00 | 761.00 | 1.33% | 39,300 |
| Feb 4, 2026 | 747.00 | 755.00 | 745.00 | 751.00 | 751.00 | 0.54% | 34,600 |
| Feb 3, 2026 | 734.00 | 747.00 | 734.00 | 747.00 | 747.00 | 2.19% | 59,600 |
| Feb 2, 2026 | 733.00 | 750.00 | 726.00 | 731.00 | 731.00 | -1.22% | 60,800 |
| Jan 30, 2026 | 736.00 | 740.00 | 729.00 | 740.00 | 740.00 | 1.23% | 22,700 |
| Jan 29, 2026 | 736.00 | 736.00 | 729.00 | 731.00 | 731.00 | -0.68% | 40,200 |
| Jan 28, 2026 | 739.00 | 741.00 | 735.00 | 736.00 | 736.00 | -0.41% | 29,700 |
| Jan 27, 2026 | 741.00 | 748.00 | 739.00 | 739.00 | 739.00 | -0.14% | 24,200 |
| Jan 26, 2026 | 751.00 | 751.00 | 739.00 | 740.00 | 740.00 | -1.46% | 44,000 |
| 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 |