Skip to main content
logo
Kyoritsu Electric Corporation (TYO:6874)
Japan flag Japan · Delayed Price · Currency is JPY
2,780.00
+45.00 (1.65%)
Jan 14, 2026, 3:30 PM JST

Kyoritsu Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 13, 20262,788.002,788.002,702.002,735.002,735.00-0.11%13,000
Jan 9, 20262,730.002,738.002,730.002,738.002,738.000.70%4,400
Jan 8, 20262,720.002,738.002,679.002,719.002,719.001.84%14,100
Jan 7, 20262,644.002,670.002,625.002,670.002,670.000.98%12,800
Jan 6, 20262,602.002,650.002,600.002,644.002,644.000.92%8,400
Jan 5, 20262,620.002,620.002,562.002,620.002,620.000.77%10,800
Dec 30, 20252,598.002,618.002,598.002,600.002,600.000.08%1,700
Dec 29, 20252,601.002,622.002,590.002,598.002,598.000.39%8,200
Dec 26, 20252,620.002,620.002,588.002,588.002,588.000.23%7,300
Dec 25, 20252,568.002,700.002,568.002,582.002,582.004.45%25,300
Dec 24, 20252,462.002,478.002,462.002,472.002,472.000.41%17,900
Dec 23, 20252,461.002,485.002,461.002,462.002,462.000.04%4,200
Dec 22, 20252,451.002,477.002,442.002,461.002,461.000.82%9,100
Dec 19, 20252,424.002,457.002,424.002,441.002,441.001.12%4,000
Dec 18, 20252,470.002,474.002,413.002,414.002,414.00-1.59%5,200
Dec 17, 20252,434.002,490.002,406.002,453.002,453.002.89%8,300
Dec 16, 20252,449.002,450.002,374.002,384.002,384.00-1.53%5,300
Dec 15, 20252,362.002,421.002,362.002,421.002,421.001.42%6,200
Dec 12, 20252,371.002,390.002,370.002,387.002,387.000.34%5,700
Dec 11, 20252,409.002,414.002,378.002,379.002,379.00-1.20%5,500
Dec 10, 20252,407.002,427.002,407.002,408.002,408.000.08%5,700
Dec 9, 20252,428.002,435.002,406.002,406.002,406.00-0.91%1,500
Dec 8, 20252,450.002,450.002,423.002,428.002,428.000.41%6,000
Dec 5, 20252,426.002,445.002,410.002,418.002,418.00-0.33%6,700
Dec 4, 20252,410.002,430.002,410.002,426.002,426.000.96%3,100
Dec 3, 20252,423.002,423.002,403.002,403.002,403.00-0.83%3,600
Dec 2, 20252,437.002,442.002,411.002,423.002,423.00-0.70%2,900
Dec 1, 20252,455.002,455.002,440.002,440.002,440.00-0.61%1,000
Nov 28, 20252,430.002,471.002,430.002,455.002,455.00-0.20%1,200
Nov 27, 20252,460.002,473.002,460.002,460.002,460.000.29%1,000
Nov 26, 20252,460.002,522.002,453.002,453.002,453.000.12%3,200
Nov 25, 20252,465.002,466.002,450.002,450.002,450.00-0.28%3,100
Nov 21, 20252,438.002,546.002,437.002,457.002,457.000.78%4,500
Nov 20, 20252,471.002,518.002,421.002,438.002,438.000.70%3,400
Nov 19, 20252,354.002,448.002,354.002,421.002,421.002.54%5,900
Nov 18, 20252,404.002,433.002,350.002,361.002,361.00-2.96%11,800
Nov 17, 20252,467.002,468.002,426.002,433.002,433.00-1.34%5,000
Nov 14, 20252,513.002,530.002,453.002,466.002,466.00-2.61%5,400
Nov 13, 20252,524.002,549.002,520.002,532.002,532.000.76%5,700
Nov 12, 20252,453.002,515.002,411.002,513.002,513.00-4.59%33,900
Nov 11, 20252,660.002,690.002,608.002,634.002,634.000.53%14,500
Nov 10, 20252,583.002,624.002,583.002,620.002,620.001.55%6,400
Nov 7, 20252,554.002,580.002,554.002,580.002,580.000.08%1,000
Nov 6, 20252,580.002,591.002,578.002,578.002,578.000.51%1,900
Nov 5, 20252,573.002,590.002,528.002,565.002,565.00-0.31%12,100
Nov 4, 20252,544.002,595.002,541.002,573.002,573.001.34%7,900
Oct 31, 20252,531.002,543.002,531.002,539.002,539.000.28%2,000
Oct 30, 20252,530.002,558.002,529.002,532.002,532.00-0.35%1,900
Oct 29, 20252,562.002,563.002,520.002,541.002,541.00-0.82%4,000
Oct 28, 20252,582.002,589.002,562.002,562.002,562.00-5,000