Japan Resistor Mfg. Co., Ltd. (TYO:6977)
Japan · Delayed Price · Currency is JPY 950.00
-5.00 (-0.53%)
Mar 6, 2026, 3:19 PM JST
Japan Resistor Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 946.00 | 950.00 | 943.00 | 950.00 | 950.00 | - | 900 |
| Mar 5, 2026 | 938.00 | 959.00 | 938.00 | 950.00 | 950.00 | 1.60% | 3,300 |
| Mar 4, 2026 | 931.00 | 938.00 | 931.00 | 935.00 | 935.00 | - | 3,200 |
| Mar 3, 2026 | 989.00 | 990.00 | 935.00 | 935.00 | 935.00 | -6.31% | 10,000 |
| Mar 2, 2026 | 980.00 | 1,017.00 | 978.00 | 998.00 | 998.00 | 0.40% | 4,700 |
| Feb 27, 2026 | 989.00 | 994.00 | 969.00 | 994.00 | 994.00 | 0.51% | 5,700 |
| Feb 26, 2026 | 963.00 | 991.00 | 962.00 | 989.00 | 989.00 | 2.28% | 5,000 |
| Feb 25, 2026 | 964.00 | 1,008.00 | 952.00 | 967.00 | 967.00 | 2.76% | 15,800 |
| Feb 24, 2026 | 913.00 | 948.00 | 911.00 | 941.00 | 941.00 | 3.41% | 11,600 |
| Feb 20, 2026 | 904.00 | 910.00 | 900.00 | 910.00 | 910.00 | 0.55% | 8,000 |
| Feb 19, 2026 | 947.00 | 957.00 | 898.00 | 905.00 | 905.00 | -3.31% | 30,100 |
| Feb 18, 2026 | 929.00 | 936.00 | 891.00 | 936.00 | 936.00 | 0.54% | 24,400 |
| Feb 17, 2026 | 902.00 | 931.00 | 884.00 | 931.00 | 931.00 | 4.26% | 11,100 |
| Feb 16, 2026 | 917.00 | 921.00 | 880.00 | 893.00 | 893.00 | -2.83% | 14,400 |
| Feb 13, 2026 | 933.00 | 933.00 | 918.00 | 919.00 | 919.00 | -1.50% | 800 |
| Feb 12, 2026 | 951.00 | 953.00 | 925.00 | 933.00 | 933.00 | -1.89% | 9,400 |
| Feb 10, 2026 | 963.00 | 963.00 | 951.00 | 951.00 | 951.00 | -1.25% | 2,500 |
| Feb 9, 2026 | 960.00 | 963.00 | 951.00 | 963.00 | 963.00 | 0.31% | 3,100 |
| Feb 6, 2026 | 983.00 | 983.00 | 940.00 | 960.00 | 960.00 | -2.34% | 7,800 |
| Feb 5, 2026 | 989.00 | 989.00 | 983.00 | 983.00 | 983.00 | -0.71% | 700 |
| Feb 4, 2026 | 996.00 | 997.00 | 990.00 | 990.00 | 990.00 | 0.30% | 1,400 |
| Feb 3, 2026 | 999.00 | 1,000.00 | 987.00 | 987.00 | 987.00 | -1.20% | 400 |
| Feb 2, 2026 | 1,031.00 | 1,031.00 | 976.00 | 999.00 | 999.00 | -0.20% | 5,500 |
| Jan 30, 2026 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 0.20% | 100 |
| Jan 29, 2026 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 0.71% | 100 |
| Jan 28, 2026 | 991.00 | 999.00 | 991.00 | 992.00 | 992.00 | -1.78% | 800 |
| Jan 27, 2026 | 998.00 | 1,010.00 | 998.00 | 1,010.00 | 1,010.00 | - | 2,000 |
| Jan 26, 2026 | 995.00 | 1,065.00 | 995.00 | 1,010.00 | 1,010.00 | 0.40% | 3,300 |
| Jan 23, 2026 | 997.00 | 1,007.00 | 990.00 | 1,006.00 | 1,006.00 | 0.90% | 2,400 |
| Jan 22, 2026 | 1,008.00 | 1,012.00 | 997.00 | 997.00 | 997.00 | -2.16% | 2,400 |
| Jan 21, 2026 | 1,049.00 | 1,140.00 | 987.00 | 1,019.00 | 1,019.00 | - | 31,200 |
| Jan 20, 2026 | 995.00 | 1,059.00 | 979.00 | 1,019.00 | 1,019.00 | 2.21% | 6,500 |
| Jan 19, 2026 | 984.00 | 997.00 | 980.00 | 997.00 | 997.00 | -0.20% | 2,800 |
| Jan 16, 2026 | 990.00 | 1,001.00 | 984.00 | 999.00 | 999.00 | 0.81% | 3,700 |
| Jan 15, 2026 | 1,000.00 | 1,012.00 | 990.00 | 991.00 | 991.00 | -0.80% | 2,000 |
| Jan 14, 2026 | 1,004.00 | 1,005.00 | 985.00 | 999.00 | 999.00 | -0.60% | 5,800 |
| Jan 13, 2026 | 1,026.00 | 1,026.00 | 1,005.00 | 1,005.00 | 1,005.00 | -0.99% | 3,100 |
| Jan 9, 2026 | 1,019.00 | 1,044.00 | 957.00 | 1,015.00 | 1,015.00 | -0.49% | 18,500 |
| Jan 8, 2026 | 1,103.00 | 1,190.00 | 1,020.00 | 1,020.00 | 1,020.00 | -7.52% | 71,500 |
| Jan 7, 2026 | 955.00 | 1,103.00 | 955.00 | 1,103.00 | 1,103.00 | 15.74% | 55,900 |
| Jan 6, 2026 | 970.00 | 970.00 | 952.00 | 953.00 | 953.00 | -1.75% | 1,800 |
| Jan 5, 2026 | 961.00 | 970.00 | 950.00 | 970.00 | 970.00 | 0.41% | 1,700 |
| Dec 30, 2025 | 970.00 | 980.00 | 966.00 | 966.00 | 966.00 | 1.15% | 1,300 |
| Dec 29, 2025 | 960.00 | 969.00 | 955.00 | 955.00 | 955.00 | -0.62% | 700 |
| Dec 26, 2025 | 959.00 | 961.00 | 942.00 | 961.00 | 946.00 | 0.52% | 3,400 |
| Dec 25, 2025 | 942.00 | 956.00 | 941.00 | 956.00 | 941.08 | 1.27% | 1,700 |
| Dec 24, 2025 | 950.00 | 950.00 | 944.00 | 944.00 | 929.27 | -0.63% | 600 |
| Dec 23, 2025 | 940.00 | 950.00 | 940.00 | 950.00 | 935.17 | 1.06% | 1,200 |
| Dec 22, 2025 | 942.00 | 944.00 | 940.00 | 940.00 | 925.33 | -0.63% | 2,600 |
| Dec 19, 2025 | 955.00 | 961.00 | 946.00 | 946.00 | 931.23 | -0.94% | 1,500 |