Skip to main content
logo
Kyoritsu Electric Corporation (TYO:6874)
Japan flag Japan · Delayed Price · Currency is JPY
2,523.00
-18.00 (-0.71%)
Jul 17, 2026, 3:30 PM JST

Kyoritsu Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 8, 20262,555.002,624.002,515.002,606.002,518.161.68%4,600
Jun 5, 20262,552.002,623.002,552.002,563.002,476.61-1.39%5,600
Jun 4, 20262,700.002,700.002,510.002,599.002,511.39-3.63%20,800
Jun 3, 20262,700.002,700.002,683.002,697.002,606.09-0.07%4,700
Jun 2, 20262,727.002,727.002,695.002,699.002,608.02-0.04%4,700
Jun 1, 20262,751.002,751.002,700.002,700.002,608.99-1.85%3,600
May 29, 20262,795.002,795.002,751.002,751.002,658.27-1.04%2,700
May 28, 20262,795.002,795.002,760.002,780.002,686.29-0.43%2,200
May 27, 20262,734.002,798.002,734.002,792.002,697.892.08%6,400
May 26, 20262,708.002,739.002,708.002,735.002,642.810.37%2,200
May 25, 20262,746.002,746.002,722.002,725.002,633.15-0.40%2,000
May 22, 20262,697.002,736.002,697.002,736.002,643.782.05%400
May 21, 20262,724.002,724.002,675.002,681.002,590.63-0.81%2,500
May 20, 20262,728.002,728.002,690.002,703.002,611.89-0.63%2,800
May 19, 20262,799.002,799.002,720.002,720.002,628.31-1.23%2,300
May 18, 20262,735.002,785.002,705.002,754.002,661.170.69%2,300
May 15, 20262,751.002,798.002,730.002,735.002,642.81-0.55%3,200
May 14, 20262,771.002,800.002,750.002,750.002,657.30-0.76%7,000
May 13, 20262,806.002,808.002,760.002,771.002,677.60-0.96%5,400
May 12, 20262,817.002,817.002,760.002,798.002,703.690.21%4,800
May 11, 20262,817.002,817.002,752.002,792.002,697.892.76%8,000