Skip to main content
logo
Kyoritsu Electric Corporation (TYO:6874)
Japan flag Japan · Delayed Price · Currency is JPY
2,343.00
-35.00 (-1.47%)
Aug 19, 2026, 3:30 PM JST

Kyoritsu Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 19, 20262,378.002,378.002,357.002,357.00--0.88%5,600
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
Jul 16, 20262,544.002,544.002,510.002,541.002,541.00-0.51%3,500
Jul 15, 20262,565.002,572.002,499.002,554.002,554.00-0.23%3,700
Jul 14, 20262,492.002,560.002,488.002,560.002,560.002.85%8,800
Jul 13, 20262,542.002,543.002,489.002,489.002,489.00-1.46%7,600
Jul 10, 20262,515.002,534.002,488.002,526.002,526.000.44%10,800
Jul 9, 20262,520.002,521.002,515.002,515.002,515.000.16%900
Jul 8, 20262,530.002,533.002,510.002,511.002,511.00-2.30%2,900
Jul 7, 20262,587.002,588.002,570.002,570.002,570.00-0.54%2,100
Jul 6, 20262,570.002,590.002,570.002,584.002,584.000.54%3,300
Jul 3, 20262,498.002,620.002,495.002,570.002,570.002.27%7,000
Jul 2, 20262,526.002,579.002,500.002,513.002,513.00-0.99%3,900
Jul 1, 20262,566.002,573.002,501.002,538.002,538.00-1.09%4,600
Jun 30, 20262,530.002,567.002,530.002,566.002,566.001.42%1,100
Jun 29, 20262,561.002,562.002,492.002,530.002,530.00-1.94%11,300
Jun 26, 20262,635.002,680.002,631.002,670.002,580.001.10%4,700
Jun 25, 20262,678.002,679.002,640.002,641.002,551.98-1.27%5,900
Jun 24, 20262,672.002,720.002,642.002,675.002,584.830.11%4,600
Jun 23, 20262,724.002,724.002,665.002,672.002,581.93-0.45%4,200
Jun 22, 20262,736.002,736.002,636.002,684.002,593.53-1.11%20,200
Jun 19, 20262,719.002,720.002,677.002,714.002,622.52-0.18%2,800
Jun 18, 20262,673.002,727.002,673.002,719.002,627.351.80%7,600
Jun 17, 20262,655.002,700.002,635.002,671.002,580.970.60%3,700
Jun 16, 20262,585.002,655.002,580.002,655.002,565.512.31%4,800
Jun 15, 20262,641.002,650.002,595.002,595.002,507.53-0.95%4,700
Jun 12, 20262,605.002,620.002,590.002,620.002,531.691.28%2,900
Jun 11, 20262,547.002,588.002,547.002,587.002,499.800.27%2,300
Jun 10, 20262,592.002,629.002,554.002,580.002,493.03-0.81%5,600
Jun 9, 20262,634.002,634.002,601.002,601.002,513.33-0.19%1,900