Skip to main content
logo
Kyoritsu Electric Corporation (TYO:6874)
Japan flag Japan · Delayed Price · Currency is JPY
2,350.00
-11.00 (-0.47%)
Oct 1, 2026, 3:30 PM JST

Kyoritsu Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20262,355.002,360.002,350.002,350.002,350.00-0.47%1,800
Sep 30, 20262,351.002,367.002,344.002,361.002,361.000.43%4,400
Sep 29, 20262,360.002,361.002,347.002,351.002,351.00-0.47%900
Sep 28, 20262,368.002,370.002,356.002,362.002,362.00-0.13%1,700
Sep 25, 20262,377.002,379.002,340.002,365.002,365.00-6,000
Sep 24, 20262,362.002,376.002,350.002,365.002,365.000.13%5,600
Sep 18, 20262,370.002,375.002,362.002,362.002,362.000.21%2,600
Sep 17, 20262,349.002,374.002,349.002,357.002,357.000.77%1,900
Sep 16, 20262,335.002,352.002,335.002,339.002,339.00-0.47%2,800
Sep 15, 20262,333.002,350.002,333.002,350.002,350.000.73%2,500
Sep 14, 20262,340.002,341.002,333.002,333.002,333.00-1,600
Sep 11, 20262,341.002,341.002,324.002,333.002,333.00-0.47%2,900
Sep 10, 20262,346.002,346.002,333.002,344.002,344.00-0.04%3,400
Sep 9, 20262,333.002,345.002,325.002,345.002,345.000.51%4,300
Sep 8, 20262,345.002,347.002,333.002,333.002,333.00-0.51%2,100
Sep 7, 20262,342.002,370.002,340.002,345.002,345.000.26%7,500
Sep 4, 20262,355.002,355.002,339.002,339.002,339.00-0.17%2,300
Sep 3, 20262,341.002,370.002,340.002,343.002,343.000.21%4,200
Sep 2, 20262,360.002,361.002,338.002,338.002,338.00-0.97%6,600
Sep 1, 20262,362.002,380.002,361.002,361.002,361.00-0.04%2,000
Aug 31, 20262,380.002,380.002,360.002,362.002,362.000.08%2,400
Aug 28, 20262,370.002,376.002,360.002,360.002,360.00-0.55%1,900
Aug 27, 20262,345.002,384.002,345.002,373.002,373.001.19%8,900
Aug 26, 20262,342.002,350.002,338.002,345.002,345.000.13%4,400
Aug 25, 20262,349.002,349.002,338.002,342.002,342.00-0.30%3,600
Aug 24, 20262,376.002,376.002,338.002,349.002,349.00-0.04%6,200
Aug 21, 20262,332.002,357.002,332.002,350.002,350.000.60%2,100
Aug 20, 20262,343.002,364.002,330.002,336.002,336.00-0.30%4,300
Aug 19, 20262,373.002,373.002,340.002,343.002,343.00-1.47%7,400
Aug 18, 20262,398.002,400.002,373.002,378.002,378.000.25%5,300
Aug 17, 20262,408.002,417.002,355.002,372.002,372.00-1.50%13,800
Aug 14, 20262,398.002,420.002,383.002,408.002,408.001.09%8,700
Aug 13, 20262,343.002,399.002,330.002,382.002,382.000.93%9,200
Aug 12, 20262,315.002,398.002,310.002,360.002,360.002.25%44,900
Aug 10, 20262,630.002,700.002,305.002,308.002,308.00-11.13%45,100
Aug 7, 20262,598.002,634.002,568.002,597.002,597.00-0.04%7,100
Aug 6, 20262,560.002,598.002,560.002,598.002,598.001.56%6,200
Aug 5, 20262,520.002,558.002,520.002,558.002,558.001.59%4,500
Aug 4, 20262,470.002,520.002,470.002,518.002,518.00-0.08%6,800
Aug 3, 20262,501.002,527.002,477.002,520.002,520.000.48%5,800
Jul 31, 20262,502.002,515.002,502.002,508.002,508.000.64%2,900
Jul 30, 20262,490.002,500.002,490.002,492.002,492.00-0.52%4,100
Jul 29, 20262,505.002,511.002,480.002,505.002,505.00-6,000
Jul 28, 20262,545.002,545.002,503.002,505.002,505.00-1.38%1,900
Jul 27, 20262,560.002,560.002,526.002,540.002,540.00-0.78%2,100
Jul 24, 20262,546.002,560.002,531.002,560.002,560.000.55%1,800
Jul 23, 20262,550.002,576.002,546.002,546.002,546.00-0.51%7,900
Jul 22, 20262,555.002,574.002,555.002,559.002,559.000.24%5,300
Jul 21, 20262,554.002,560.002,523.002,553.002,553.001.19%3,600
Jul 17, 20262,541.002,550.002,501.002,523.002,523.00-0.71%3,300