Kyowa Electronic Instruments Co., Ltd. (TYO:6853)
Japan · Delayed Price · Currency is JPY 797.00
+6.00 (0.76%)
Oct 1, 2026, 3:30 PM JST
TYO:6853 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 15,500 |
| 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 |
| Aug 27, 2026 | 765.00 | 772.00 | 764.00 | 765.00 | 765.00 | 0.66% | 15,500 |
| Aug 26, 2026 | 756.00 | 767.00 | 756.00 | 760.00 | 760.00 | 0.53% | 10,500 |
| Aug 25, 2026 | 758.00 | 760.00 | 752.00 | 756.00 | 756.00 | -0.26% | 14,400 |
| Aug 24, 2026 | 756.00 | 763.00 | 756.00 | 758.00 | 758.00 | -0.52% | 15,700 |
| Aug 21, 2026 | 761.00 | 765.00 | 744.00 | 762.00 | 762.00 | 0.13% | 36,400 |
| Aug 20, 2026 | 755.00 | 764.00 | 754.00 | 761.00 | 761.00 | 0.93% | 19,800 |
| Aug 19, 2026 | 770.00 | 771.00 | 754.00 | 754.00 | 754.00 | -2.71% | 50,900 |
| Aug 18, 2026 | 778.00 | 785.00 | 769.00 | 775.00 | 775.00 | -0.39% | 30,200 |
| Aug 17, 2026 | 776.00 | 786.00 | 775.00 | 778.00 | 778.00 | -0.64% | 22,800 |
| Aug 14, 2026 | 773.00 | 785.00 | 773.00 | 783.00 | 783.00 | 1.82% | 17,000 |
| Aug 13, 2026 | 767.00 | 779.00 | 765.00 | 769.00 | 769.00 | -0.65% | 22,500 |
| Aug 12, 2026 | 756.00 | 776.00 | 752.00 | 774.00 | 774.00 | 2.93% | 46,300 |
| Aug 10, 2026 | 748.00 | 761.00 | 742.00 | 752.00 | 752.00 | -4.57% | 79,700 |
| Aug 7, 2026 | 806.00 | 806.00 | 774.00 | 788.00 | 788.00 | -2.23% | 37,100 |
| Aug 6, 2026 | 814.00 | 814.00 | 801.00 | 806.00 | 806.00 | -0.98% | 14,100 |
| Aug 5, 2026 | 800.00 | 814.00 | 799.00 | 814.00 | 814.00 | 2.39% | 39,400 |
| Aug 4, 2026 | 790.00 | 801.00 | 789.00 | 795.00 | 795.00 | 0.63% | 26,000 |
| Aug 3, 2026 | 782.00 | 793.00 | 775.00 | 790.00 | 790.00 | -0.63% | 29,900 |
| Jul 31, 2026 | 777.00 | 796.00 | 774.00 | 795.00 | 795.00 | 2.85% | 35,400 |
| Jul 30, 2026 | 760.00 | 778.00 | 754.00 | 773.00 | 773.00 | 2.66% | 48,300 |
| Jul 29, 2026 | 761.00 | 769.00 | 748.00 | 753.00 | 753.00 | -1.05% | 49,600 |
| Jul 28, 2026 | 774.00 | 774.00 | 758.00 | 761.00 | 761.00 | -1.55% | 55,600 |
| Jul 27, 2026 | 774.00 | 777.00 | 765.00 | 773.00 | 773.00 | - | 18,800 |
| Jul 24, 2026 | 777.00 | 777.00 | 766.00 | 773.00 | 773.00 | -0.51% | 28,200 |
| Jul 23, 2026 | 777.00 | 778.00 | 771.00 | 777.00 | 777.00 | 0.91% | 18,100 |
| Jul 22, 2026 | 777.00 | 778.00 | 765.00 | 770.00 | 770.00 | 0.13% | 32,200 |
| Jul 21, 2026 | 757.00 | 772.00 | 753.00 | 769.00 | 769.00 | 2.81% | 33,300 |
| Jul 17, 2026 | 760.00 | 763.00 | 742.00 | 748.00 | 748.00 | -2.35% | 69,400 |