Skip to main content
Kyoritsu Electric Corporation (TYO:6874)
Japan flag Japan · Delayed Price · Currency is JPY
2,200.00
+37.00 (1.71%)
Nov 12, 2026, 3:30 PM JST

Kyoritsu Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 20262,190.002,200.002,170.002,200.002,200.001.71%4,100
Nov 11, 20262,170.002,177.002,155.002,163.002,163.00-0.46%4,600
Nov 10, 20262,153.002,199.002,132.002,173.002,173.001.02%5,000
Nov 9, 20262,080.002,224.002,080.002,151.002,151.003.81%6,800
Nov 6, 20262,150.002,184.002,060.002,072.002,072.00-6.62%26,400
Nov 5, 20262,237.002,249.002,219.002,219.002,219.00-0.76%15,400
Nov 4, 20262,237.002,239.002,216.002,236.002,236.00-0.58%5,700
Nov 2, 20262,270.002,270.002,240.002,249.002,249.00-0.93%4,800
Oct 30, 20262,295.002,296.002,257.002,270.002,270.00-0.83%3,900
Oct 29, 20262,308.002,308.002,271.002,289.002,289.00-0.69%2,000
Oct 28, 20262,287.002,306.002,283.002,305.002,305.001.10%2,800
Oct 27, 20262,290.002,290.002,280.002,280.002,280.00-6,800
Oct 26, 20262,277.002,294.002,277.002,280.002,280.000.62%5,000
Oct 23, 20262,261.002,276.002,261.002,266.002,266.000.22%8,300
Oct 22, 20262,256.002,276.002,250.002,261.002,261.000.27%10,600
Oct 21, 20262,266.002,266.002,255.002,255.002,255.00-0.18%2,400
Oct 20, 20262,272.002,275.002,259.002,259.002,259.00-0.57%5,800
Oct 19, 20262,271.002,289.002,263.002,272.002,272.00-0.44%4,900
Oct 16, 20262,270.002,287.002,270.002,282.002,282.000.44%5,100
Oct 15, 20262,300.002,300.002,271.002,272.002,272.00-1.22%6,100
Oct 14, 20262,331.002,331.002,300.002,300.002,300.00-0.09%4,100
Oct 13, 20262,325.002,336.002,302.002,302.002,302.00-0.99%7,300
Oct 9, 20262,331.002,336.002,325.002,325.002,325.00-2,000
Oct 8, 20262,357.002,357.002,325.002,325.002,325.00-1.36%3,100
Oct 7, 20262,358.002,360.002,350.002,357.002,357.000.68%1,300
Oct 6, 20262,330.002,360.002,330.002,341.002,341.000.04%4,300
Oct 5, 20262,340.002,340.002,330.002,340.002,340.00-0.04%2,200
Oct 2, 20262,362.002,362.002,336.002,341.002,341.00-0.38%1,700
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