Kyowa Electronic Instruments Co., Ltd. (TYO:6853)
Japan · Delayed Price · Currency is JPY 748.00
-18.00 (-2.35%)
Jul 17, 2026, 3:30 PM JST
TYO:6853 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 760.00 | 763.00 | 742.00 | 748.00 | 748.00 | -2.35% | 69,400 |
| Jul 16, 2026 | 777.00 | 778.00 | 765.00 | 766.00 | 766.00 | -1.79% | 39,700 |
| Jul 15, 2026 | 772.00 | 782.00 | 770.00 | 780.00 | 780.00 | 0.91% | 29,100 |
| Jul 14, 2026 | 766.00 | 775.00 | 762.00 | 773.00 | 773.00 | 0.39% | 33,600 |
| Jul 13, 2026 | 786.00 | 787.00 | 770.00 | 770.00 | 770.00 | -2.04% | 39,100 |
| Jul 10, 2026 | 785.00 | 788.00 | 777.00 | 786.00 | 786.00 | 1.29% | 22,800 |
| Jul 9, 2026 | 771.00 | 780.00 | 770.00 | 776.00 | 776.00 | 0.78% | 22,300 |
| Jul 8, 2026 | 769.00 | 777.00 | 761.00 | 770.00 | 770.00 | -0.77% | 38,400 |
| Jul 7, 2026 | 795.00 | 797.00 | 767.00 | 776.00 | 776.00 | -1.77% | 52,800 |
| Jul 6, 2026 | 804.00 | 804.00 | 784.00 | 790.00 | 790.00 | -1.00% | 53,100 |
| Jul 3, 2026 | 784.00 | 798.00 | 777.00 | 798.00 | 798.00 | 2.70% | 37,700 |
| Jul 2, 2026 | 777.00 | 784.00 | 766.00 | 777.00 | 777.00 | - | 45,400 |
| Jul 1, 2026 | 777.00 | 779.00 | 765.00 | 777.00 | 777.00 | -0.26% | 41,500 |
| Jun 30, 2026 | 791.00 | 792.00 | 769.00 | 779.00 | 779.00 | -1.02% | 56,200 |
| Jun 29, 2026 | 820.00 | 822.00 | 780.00 | 787.00 | 787.00 | -0.32% | 77,000 |
| Jun 26, 2026 | 846.00 | 848.00 | 794.00 | 800.00 | 789.50 | -5.88% | 157,200 |
| Jun 25, 2026 | 852.00 | 854.00 | 840.00 | 850.00 | 838.84 | 1.55% | 67,400 |
| Jun 24, 2026 | 852.00 | 863.00 | 831.00 | 837.00 | 826.01 | -2.67% | 94,000 |
| Jun 23, 2026 | 872.00 | 872.00 | 856.00 | 860.00 | 848.71 | -1.38% | 65,900 |
| Jun 22, 2026 | 883.00 | 885.00 | 858.00 | 872.00 | 860.56 | -0.23% | 72,600 |
| Jun 19, 2026 | 895.00 | 902.00 | 860.00 | 874.00 | 862.53 | -0.68% | 65,400 |
| Jun 18, 2026 | 894.00 | 899.00 | 873.00 | 880.00 | 868.45 | -2.11% | 46,700 |
| Jun 17, 2026 | 885.00 | 908.00 | 871.00 | 899.00 | 887.20 | 2.16% | 83,200 |
| Jun 16, 2026 | 840.00 | 884.00 | 835.00 | 880.00 | 868.45 | 5.01% | 94,600 |
| Jun 15, 2026 | 860.00 | 865.00 | 837.00 | 838.00 | 827.00 | -0.83% | 75,800 |
| Jun 12, 2026 | 837.00 | 850.00 | 815.00 | 845.00 | 833.91 | 2.67% | 60,700 |
| Jun 11, 2026 | 829.00 | 841.00 | 801.00 | 823.00 | 812.20 | -2.02% | 79,100 |
| Jun 10, 2026 | 874.00 | 876.00 | 829.00 | 840.00 | 828.98 | -4.22% | 88,200 |
| Jun 9, 2026 | 906.00 | 914.00 | 876.00 | 877.00 | 865.49 | -2.01% | 75,200 |
| Jun 8, 2026 | 904.00 | 925.00 | 890.00 | 895.00 | 883.25 | -5.69% | 96,000 |
| Jun 5, 2026 | 938.00 | 958.00 | 933.00 | 949.00 | 936.54 | 1.17% | 75,600 |
| Jun 4, 2026 | 940.00 | 945.00 | 929.00 | 938.00 | 925.69 | -0.32% | 86,600 |
| Jun 3, 2026 | 924.00 | 948.00 | 906.00 | 941.00 | 928.65 | 2.17% | 142,100 |
| Jun 2, 2026 | 940.00 | 940.00 | 900.00 | 921.00 | 908.91 | -2.02% | 148,100 |
| Jun 1, 2026 | 935.00 | 1,007.00 | 931.00 | 940.00 | 927.66 | 0.53% | 270,600 |
| May 29, 2026 | 880.00 | 954.00 | 878.00 | 935.00 | 922.73 | 7.22% | 236,300 |
| May 28, 2026 | 868.00 | 893.00 | 851.00 | 872.00 | 860.56 | -1.80% | 192,700 |
| May 27, 2026 | 1,012.00 | 1,012.00 | 881.00 | 888.00 | 876.35 | 3.02% | 532,900 |
| May 26, 2026 | 878.00 | 886.00 | 858.00 | 862.00 | 850.69 | -1.37% | 107,800 |
| May 25, 2026 | 849.00 | 874.00 | 849.00 | 874.00 | 862.53 | 4.30% | 111,700 |
| May 22, 2026 | 844.00 | 873.00 | 833.00 | 838.00 | 827.00 | -0.48% | 51,900 |
| May 21, 2026 | 830.00 | 845.00 | 819.00 | 842.00 | 830.95 | 1.08% | 76,500 |
| May 20, 2026 | 850.00 | 852.00 | 819.00 | 833.00 | 822.07 | -2.69% | 174,700 |
| May 19, 2026 | 868.00 | 875.00 | 850.00 | 856.00 | 844.77 | - | 51,500 |
| May 18, 2026 | 870.00 | 875.00 | 845.00 | 856.00 | 844.77 | -0.12% | 95,500 |
| May 15, 2026 | 850.00 | 867.00 | 833.00 | 857.00 | 845.75 | 1.90% | 118,100 |
| May 14, 2026 | 801.00 | 851.00 | 801.00 | 841.00 | 829.96 | 5.12% | 156,500 |
| May 13, 2026 | 781.00 | 801.00 | 781.00 | 800.00 | 789.50 | 2.56% | 44,200 |
| May 12, 2026 | 805.00 | 809.00 | 776.00 | 780.00 | 769.76 | -2.86% | 88,700 |
| May 11, 2026 | 802.00 | 819.00 | 793.00 | 803.00 | 792.46 | 3.08% | 118,100 |