Kyowa Electronic Instruments Co., Ltd. (TYO:6853)
Japan · Delayed Price · Currency is JPY 713.00
-2.00 (-0.28%)
Nov 12, 2026, 3:30 PM JST
TYO:6853 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 720.00 | 721.00 | 712.00 | 713.00 | 713.00 | -0.28% | 19,500 |
| Nov 11, 2026 | 702.00 | 717.00 | 702.00 | 715.00 | 715.00 | 1.85% | 33,600 |
| Nov 10, 2026 | 699.00 | 719.00 | 688.00 | 702.00 | 702.00 | 1.45% | 27,400 |
| Nov 9, 2026 | 679.00 | 700.00 | 679.00 | 692.00 | 692.00 | 1.91% | 20,900 |
| Nov 6, 2026 | 665.00 | 686.00 | 664.00 | 679.00 | 679.00 | -3.00% | 36,300 |
| Nov 5, 2026 | 719.00 | 719.00 | 696.00 | 700.00 | 700.00 | -0.99% | 33,500 |
| Nov 4, 2026 | 731.00 | 737.00 | 705.00 | 707.00 | 707.00 | -3.81% | 44,000 |
| Nov 2, 2026 | 743.00 | 746.00 | 731.00 | 735.00 | 735.00 | -0.54% | 24,700 |
| Oct 30, 2026 | 747.00 | 751.00 | 735.00 | 739.00 | 739.00 | -1.07% | 24,400 |
| Oct 29, 2026 | 756.00 | 756.00 | 743.00 | 747.00 | 747.00 | -0.40% | 19,900 |
| Oct 28, 2026 | 755.00 | 759.00 | 750.00 | 750.00 | 750.00 | 0.13% | 18,700 |
| Oct 27, 2026 | 748.00 | 754.00 | 748.00 | 749.00 | 749.00 | 0.13% | 18,800 |
| Oct 26, 2026 | 749.00 | 757.00 | 731.00 | 748.00 | 748.00 | -0.13% | 39,200 |
| Oct 23, 2026 | 751.00 | 764.00 | 748.00 | 749.00 | 749.00 | -0.27% | 25,500 |
| Oct 22, 2026 | 761.00 | 764.00 | 750.00 | 751.00 | 751.00 | -1.44% | 32,400 |
| Oct 21, 2026 | 761.00 | 769.00 | 745.00 | 762.00 | 762.00 | 0.13% | 87,300 |
| Oct 20, 2026 | 774.00 | 777.00 | 761.00 | 761.00 | 761.00 | -1.93% | 17,300 |
| Oct 19, 2026 | 760.00 | 780.00 | 760.00 | 776.00 | 776.00 | 0.13% | 18,000 |
| Oct 16, 2026 | 773.00 | 784.00 | 771.00 | 775.00 | 775.00 | 0.52% | 15,500 |
| Oct 15, 2026 | 760.00 | 779.00 | 760.00 | 771.00 | 771.00 | -0.52% | 31,100 |
| Oct 14, 2026 | 780.00 | 789.00 | 773.00 | 775.00 | 775.00 | -0.51% | 27,600 |
| Oct 13, 2026 | 784.00 | 790.00 | 776.00 | 779.00 | 779.00 | -0.51% | 20,000 |
| Oct 9, 2026 | 781.00 | 789.00 | 779.00 | 783.00 | 783.00 | 0.26% | 14,800 |
| Oct 8, 2026 | 794.00 | 794.00 | 776.00 | 781.00 | 781.00 | -1.51% | 22,000 |
| Oct 7, 2026 | 798.00 | 800.00 | 781.00 | 793.00 | 793.00 | -0.63% | 13,100 |
| Oct 6, 2026 | 795.00 | 799.00 | 788.00 | 798.00 | 798.00 | 1.27% | 12,400 |
| Oct 5, 2026 | 784.00 | 794.00 | 782.00 | 788.00 | 788.00 | 0.64% | 12,400 |
| Oct 2, 2026 | 797.00 | 797.00 | 780.00 | 783.00 | 783.00 | -1.76% | 24,200 |
| Oct 1, 2026 | 799.00 | 812.00 | 786.00 | 797.00 | 797.00 | 0.76% | 46,000 |
| Sep 30, 2026 | 788.00 | 793.00 | 780.00 | 791.00 | 791.00 | 2.33% | 29,500 |
| Sep 29, 2026 | 780.00 | 781.00 | 771.00 | 773.00 | 773.00 | -0.13% | 16,300 |
| Sep 28, 2026 | 769.00 | 780.00 | 769.00 | 774.00 | 774.00 | 0.91% | 7,900 |
| Sep 25, 2026 | 770.00 | 776.00 | 767.00 | 767.00 | 767.00 | -1.03% | 10,000 |
| Sep 24, 2026 | 782.00 | 796.00 | 767.00 | 775.00 | 775.00 | 0.26% | 32,100 |
| Sep 18, 2026 | 765.00 | 773.00 | 765.00 | 773.00 | 773.00 | 1.31% | 15,100 |
| Sep 17, 2026 | 767.00 | 772.00 | 763.00 | 763.00 | 763.00 | -0.13% | 10,900 |
| Sep 16, 2026 | 768.00 | 775.00 | 760.00 | 764.00 | 764.00 | -0.52% | 24,100 |
| Sep 15, 2026 | 772.00 | 779.00 | 766.00 | 768.00 | 768.00 | 0.13% | 31,100 |
| Sep 14, 2026 | 759.00 | 770.00 | 759.00 | 767.00 | 767.00 | 1.19% | 26,100 |
| Sep 11, 2026 | 758.00 | 767.00 | 751.00 | 758.00 | 758.00 | -0.39% | 14,600 |
| Sep 10, 2026 | 751.00 | 761.00 | 751.00 | 761.00 | 761.00 | 0.93% | 10,800 |
| Sep 9, 2026 | 751.00 | 761.00 | 751.00 | 754.00 | 754.00 | 0.40% | 12,000 |
| Sep 8, 2026 | 763.00 | 763.00 | 751.00 | 751.00 | 751.00 | -1.57% | 15,700 |
| Sep 7, 2026 | 761.00 | 766.00 | 758.00 | 763.00 | 763.00 | 0.39% | 12,300 |
| Sep 4, 2026 | 757.00 | 766.00 | 755.00 | 760.00 | 760.00 | - | 16,500 |
| Sep 3, 2026 | 763.00 | 765.00 | 754.00 | 760.00 | 760.00 | -1.04% | 20,500 |
| Sep 2, 2026 | 762.00 | 768.00 | 754.00 | 768.00 | 768.00 | 0.79% | 15,800 |
| Sep 1, 2026 | 776.00 | 780.00 | 762.00 | 762.00 | 762.00 | -1.93% | 34,800 |
| Aug 31, 2026 | 761.00 | 780.00 | 758.00 | 777.00 | 777.00 | 1.57% | 33,200 |
| Aug 28, 2026 | 765.00 | 772.00 | 763.00 | 765.00 | 765.00 | - | 20,100 |