Skip to main content
logo
Kyoritsu Electric Corporation (TYO:6874)
Japan flag Japan · Delayed Price · Currency is JPY
2,717.00
-53.00 (-1.91%)
May 8, 2026, 3:30 PM JST

Kyoritsu Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20262,775.002,800.002,702.002,717.002,717.00-1.91%17,600
May 7, 20262,736.002,781.002,730.002,770.002,770.002.52%4,500
May 1, 20262,727.002,727.002,701.002,702.002,702.00-0.99%3,400
Apr 30, 20262,782.002,785.002,729.002,729.002,729.00-3.06%6,100
Apr 28, 20262,801.002,829.002,780.002,815.002,815.000.72%1,900
Apr 27, 20262,827.002,830.002,790.002,795.002,795.00-0.57%3,400
Apr 24, 20262,754.002,830.002,754.002,811.002,811.002.07%2,500
Apr 23, 20262,830.002,830.002,730.002,754.002,754.00-1.71%5,900
Apr 22, 20262,791.002,817.002,780.002,802.002,802.00-0.53%2,000
Apr 21, 20262,815.002,819.002,795.002,817.002,817.000.07%4,800
Apr 20, 20262,813.002,830.002,779.002,815.002,815.001.88%4,900
Apr 17, 20262,796.002,796.002,750.002,763.002,763.000.04%2,600
Apr 16, 20262,766.002,785.002,733.002,762.002,762.00-0.83%8,700
Apr 15, 20262,775.002,801.002,775.002,785.002,785.000.29%2,600
Apr 14, 20262,798.002,798.002,771.002,777.002,777.000.22%2,000
Apr 13, 20262,756.002,782.002,756.002,771.002,771.001.28%3,200
Apr 10, 20262,739.002,765.002,730.002,736.002,736.001.52%2,500
Apr 9, 20262,741.002,767.002,695.002,695.002,695.00-1.25%4,100
Apr 8, 20262,723.002,774.002,723.002,729.002,729.001.83%10,300
Apr 7, 20262,701.002,703.002,671.002,680.002,680.00-0.74%3,300
Apr 6, 20262,663.002,711.002,663.002,700.002,700.001.47%2,800
Apr 3, 20262,661.002,680.002,660.002,661.002,661.000.04%2,500
Apr 2, 20262,707.002,707.002,650.002,660.002,660.00-0.19%3,000
Apr 1, 20262,680.002,713.002,662.002,665.002,665.002.26%2,000
Mar 31, 20262,590.002,660.002,590.002,606.002,606.000.27%2,700
Mar 30, 20262,603.002,661.002,552.002,599.002,599.00-3.06%5,500
Mar 27, 20262,653.002,698.002,653.002,681.002,681.00-0.07%3,300
Mar 26, 20262,722.002,753.002,683.002,683.002,683.00-0.70%4,200
Mar 25, 20262,670.002,702.002,670.002,702.002,702.002.35%4,400
Mar 24, 20262,700.002,700.002,632.002,640.002,640.001.54%6,300
Mar 23, 20262,655.002,665.002,571.002,600.002,600.00-5.63%10,500
Mar 19, 20262,794.002,794.002,755.002,755.002,755.00-1.40%4,100
Mar 18, 20262,810.002,813.002,794.002,794.002,794.00-0.39%2,500
Mar 17, 20262,817.002,820.002,787.002,805.002,805.000.65%4,100
Mar 16, 20262,750.002,797.002,749.002,787.002,787.00-1.28%4,900
Mar 13, 20262,777.002,823.002,755.002,823.002,823.00-0.14%8,700
Mar 12, 20262,845.002,867.002,822.002,827.002,827.00-0.56%2,100
Mar 11, 20262,850.002,867.002,837.002,843.002,843.000.71%5,900
Mar 10, 20262,812.002,834.002,781.002,823.002,823.002.21%9,900
Mar 9, 20262,787.002,797.002,749.002,762.002,762.00-3.70%9,100
Mar 6, 20262,854.002,869.002,814.002,868.002,868.000.49%3,700
Mar 5, 20262,855.002,870.002,827.002,854.002,854.003.59%6,400
Mar 4, 20262,788.002,811.002,706.002,755.002,755.00-4.01%12,400
Mar 3, 20262,928.002,928.002,848.002,870.002,870.00-1.98%11,200
Mar 2, 20262,900.002,928.002,847.002,928.002,928.00-0.07%11,000
Feb 27, 20262,881.002,930.002,871.002,930.002,930.002.41%15,800
Feb 26, 20262,826.002,861.002,818.002,861.002,861.001.53%6,400
Feb 25, 20262,808.002,844.002,808.002,818.002,818.000.71%6,000
Feb 24, 20262,719.002,798.002,719.002,798.002,798.002.34%7,300
Feb 20, 20262,752.002,752.002,725.002,734.002,734.00-1.05%4,200