Kyowa Electronic Instruments Co., Ltd. (TYO:6853)
Japan · Delayed Price · Currency is JPY 935.00
+63.00 (7.22%)
May 29, 2026, 3:30 PM JST
TYO:6853 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 880.00 | 954.00 | 878.00 | 935.00 | 935.00 | 7.22% | 236,300 |
| May 28, 2026 | 868.00 | 893.00 | 851.00 | 872.00 | 872.00 | -1.80% | 192,700 |
| May 27, 2026 | 1,012.00 | 1,012.00 | 881.00 | 888.00 | 888.00 | 3.02% | 532,900 |
| May 26, 2026 | 878.00 | 886.00 | 858.00 | 862.00 | 862.00 | -1.37% | 107,800 |
| May 25, 2026 | 849.00 | 874.00 | 849.00 | 874.00 | 874.00 | 4.30% | 111,700 |
| May 22, 2026 | 844.00 | 873.00 | 833.00 | 838.00 | 838.00 | -0.48% | 51,900 |
| May 21, 2026 | 830.00 | 845.00 | 819.00 | 842.00 | 842.00 | 1.08% | 76,500 |
| May 20, 2026 | 850.00 | 852.00 | 819.00 | 833.00 | 833.00 | -2.69% | 174,700 |
| May 19, 2026 | 868.00 | 875.00 | 850.00 | 856.00 | 856.00 | - | 51,500 |
| May 18, 2026 | 870.00 | 875.00 | 845.00 | 856.00 | 856.00 | -0.12% | 95,500 |
| May 15, 2026 | 850.00 | 867.00 | 833.00 | 857.00 | 857.00 | 1.90% | 118,100 |
| May 14, 2026 | 801.00 | 851.00 | 801.00 | 841.00 | 841.00 | 5.13% | 156,500 |
| May 13, 2026 | 781.00 | 801.00 | 781.00 | 800.00 | 800.00 | 2.56% | 44,200 |
| May 12, 2026 | 805.00 | 809.00 | 776.00 | 780.00 | 780.00 | -2.86% | 88,700 |
| May 11, 2026 | 802.00 | 819.00 | 793.00 | 803.00 | 803.00 | 3.08% | 118,100 |
| May 8, 2026 | 755.00 | 785.00 | 752.00 | 779.00 | 779.00 | 0.26% | 95,800 |
| May 7, 2026 | 786.00 | 786.00 | 765.00 | 777.00 | 777.00 | 4.86% | 118,500 |
| May 1, 2026 | 749.00 | 749.00 | 729.00 | 741.00 | 741.00 | -1.85% | 56,700 |
| Apr 30, 2026 | 752.00 | 758.00 | 743.00 | 755.00 | 755.00 | -0.40% | 35,700 |
| Apr 28, 2026 | 739.00 | 758.00 | 739.00 | 758.00 | 758.00 | 2.57% | 24,700 |
| Apr 27, 2026 | 743.00 | 743.00 | 733.00 | 739.00 | 739.00 | 0.96% | 23,500 |
| Apr 24, 2026 | 733.00 | 739.00 | 728.00 | 732.00 | 732.00 | -0.14% | 13,800 |
| Apr 23, 2026 | 738.00 | 741.00 | 729.00 | 733.00 | 733.00 | -0.54% | 16,700 |
| Apr 22, 2026 | 744.00 | 749.00 | 733.00 | 737.00 | 737.00 | -0.94% | 18,100 |
| Apr 21, 2026 | 745.00 | 750.00 | 742.00 | 744.00 | 744.00 | 0.81% | 24,300 |
| Apr 20, 2026 | 741.00 | 744.00 | 734.00 | 738.00 | 738.00 | -0.27% | 48,500 |
| Apr 17, 2026 | 734.00 | 742.00 | 729.00 | 740.00 | 740.00 | 1.65% | 35,700 |
| Apr 16, 2026 | 737.00 | 740.00 | 724.00 | 728.00 | 728.00 | -1.09% | 26,600 |
| Apr 15, 2026 | 741.00 | 744.00 | 722.00 | 736.00 | 736.00 | 1.24% | 38,600 |
| Apr 14, 2026 | 729.00 | 735.00 | 721.00 | 727.00 | 727.00 | 0.55% | 20,700 |
| Apr 13, 2026 | 744.00 | 744.00 | 722.00 | 723.00 | 723.00 | -2.43% | 31,700 |
| Apr 10, 2026 | 745.00 | 750.00 | 735.00 | 741.00 | 741.00 | -0.27% | 24,100 |
| Apr 9, 2026 | 744.00 | 744.00 | 738.00 | 743.00 | 743.00 | -0.27% | 18,600 |
| Apr 8, 2026 | 736.00 | 747.00 | 736.00 | 745.00 | 745.00 | 1.78% | 23,300 |
| Apr 7, 2026 | 727.00 | 735.00 | 727.00 | 732.00 | 732.00 | 0.69% | 16,000 |
| Apr 6, 2026 | 734.00 | 740.00 | 722.00 | 727.00 | 727.00 | -0.95% | 40,300 |
| Apr 3, 2026 | 731.00 | 735.00 | 729.00 | 734.00 | 734.00 | 1.52% | 14,900 |
| Apr 2, 2026 | 735.00 | 741.00 | 717.00 | 723.00 | 723.00 | -0.96% | 33,900 |
| Apr 1, 2026 | 712.00 | 730.00 | 710.00 | 730.00 | 730.00 | 4.58% | 46,900 |
| Mar 31, 2026 | 683.00 | 700.00 | 678.00 | 698.00 | 698.00 | 1.45% | 41,000 |
| Mar 30, 2026 | 695.00 | 695.00 | 681.00 | 688.00 | 688.00 | -3.10% | 61,700 |
| Mar 27, 2026 | 714.00 | 718.00 | 702.00 | 710.00 | 710.00 | -0.70% | 26,800 |
| Mar 26, 2026 | 730.00 | 731.00 | 714.00 | 715.00 | 715.00 | -2.05% | 17,000 |
| Mar 25, 2026 | 736.00 | 740.00 | 728.00 | 730.00 | 730.00 | -0.41% | 20,500 |
| Mar 24, 2026 | 730.00 | 736.00 | 725.00 | 733.00 | 733.00 | 2.66% | 23,300 |
| Mar 23, 2026 | 730.00 | 730.00 | 709.00 | 714.00 | 714.00 | -5.56% | 51,800 |
| Mar 19, 2026 | 772.00 | 772.00 | 751.00 | 756.00 | 756.00 | -2.07% | 38,000 |
| Mar 18, 2026 | 748.00 | 772.00 | 748.00 | 772.00 | 772.00 | 3.35% | 26,200 |
| Mar 17, 2026 | 768.00 | 771.00 | 747.00 | 747.00 | 747.00 | -1.06% | 29,300 |
| Mar 16, 2026 | 771.00 | 777.00 | 755.00 | 755.00 | 755.00 | -2.71% | 52,800 |