Skip to main content
logo
Kyoritsu Electric Corporation (TYO:6874)
Japan flag Japan · Delayed Price · Currency is JPY
2,751.00
-29.00 (-1.04%)
May 29, 2026, 3:30 PM JST

Kyoritsu Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262,795.002,795.002,751.002,751.002,751.00-1.04%2,700
May 28, 20262,795.002,795.002,760.002,780.002,780.00-0.43%2,200
May 27, 20262,734.002,798.002,734.002,792.002,792.002.08%6,400
May 26, 20262,708.002,739.002,708.002,735.002,735.000.37%2,200
May 25, 20262,746.002,746.002,722.002,725.002,725.00-0.40%2,000
May 22, 20262,697.002,736.002,697.002,736.002,736.002.05%400
May 21, 20262,724.002,724.002,675.002,681.002,681.00-0.81%2,500
May 20, 20262,728.002,728.002,690.002,703.002,703.00-0.63%2,800
May 19, 20262,799.002,799.002,720.002,720.002,720.00-1.23%2,300
May 18, 20262,735.002,785.002,705.002,754.002,754.000.69%2,300
May 15, 20262,751.002,798.002,730.002,735.002,735.00-0.55%3,200
May 14, 20262,771.002,800.002,750.002,750.002,750.00-0.76%7,000
May 13, 20262,806.002,808.002,760.002,771.002,771.00-0.96%5,400
May 12, 20262,817.002,817.002,760.002,798.002,798.000.21%4,800
May 11, 20262,817.002,817.002,752.002,792.002,792.002.76%8,000
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