Japan Resistor Mfg. Co., Ltd. (TYO:6977)
Japan · Delayed Price · Currency is JPY 1,006.00
+9.00 (0.90%)
Jan 23, 2026, 2:10 PM JST
Japan Resistor Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 975.00 | 980.00 | 955.00 | 955.00 | 940.09 | -1.55% | 3,700 |
| Dec 17, 2025 | 970.00 | 970.00 | 955.00 | 970.00 | 954.86 | 1.57% | 500 |
| Dec 16, 2025 | 955.00 | 955.00 | 955.00 | 955.00 | 940.09 | - | 100 |
| Dec 15, 2025 | 960.00 | 960.00 | 955.00 | 955.00 | 940.09 | - | 700 |
| Dec 11, 2025 | 955.00 | 955.00 | 955.00 | 955.00 | 940.09 | - | 100 |
| Dec 10, 2025 | 986.00 | 986.00 | 955.00 | 955.00 | 940.09 | -2.05% | 1,200 |
| Dec 9, 2025 | 957.00 | 975.00 | 956.00 | 975.00 | 959.78 | 2.09% | 3,600 |
| Dec 8, 2025 | 960.00 | 960.00 | 946.00 | 955.00 | 940.09 | -0.52% | 1,100 |
| Dec 5, 2025 | 961.00 | 970.00 | 960.00 | 960.00 | 945.02 | -0.41% | 800 |
| Dec 4, 2025 | 964.00 | 964.00 | 964.00 | 964.00 | 948.95 | -0.21% | 500 |
| Dec 3, 2025 | 966.00 | 966.00 | 966.00 | 966.00 | 950.92 | - | 100 |
| Dec 2, 2025 | 978.00 | 978.00 | 966.00 | 966.00 | 950.92 | -1.93% | 1,900 |
| Dec 1, 2025 | 975.00 | 985.00 | 974.00 | 985.00 | 969.63 | 1.03% | 2,600 |
| Nov 28, 2025 | 940.00 | 975.00 | 940.00 | 975.00 | 959.78 | 2.09% | 3,300 |
| Nov 27, 2025 | 956.00 | 956.00 | 950.00 | 955.00 | 940.09 | -0.10% | 500 |
| Nov 26, 2025 | 956.00 | 956.00 | 956.00 | 956.00 | 941.08 | 1.59% | 100 |
| Nov 25, 2025 | 911.00 | 941.00 | 911.00 | 941.00 | 926.31 | 2.28% | 400 |
| Nov 21, 2025 | 925.00 | 925.00 | 920.00 | 920.00 | 905.64 | -0.86% | 200 |
| Nov 20, 2025 | 933.00 | 933.00 | 928.00 | 928.00 | 913.52 | -1.90% | 1,000 |
| Nov 19, 2025 | 910.00 | 946.00 | 886.00 | 946.00 | 931.23 | 2.27% | 1,800 |
| Nov 18, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 910.56 | 1.09% | 500 |
| Nov 17, 2025 | 902.00 | 942.00 | 902.00 | 915.00 | 900.72 | 0.33% | 1,000 |
| Nov 14, 2025 | 941.00 | 952.00 | 912.00 | 912.00 | 897.76 | -1.51% | 1,500 |
| Nov 13, 2025 | 941.00 | 941.00 | 926.00 | 926.00 | 911.55 | -2.73% | 400 |
| Nov 12, 2025 | 936.00 | 981.00 | 936.00 | 952.00 | 937.14 | 2.81% | 1,100 |
| Nov 11, 2025 | 960.00 | 965.00 | 926.00 | 926.00 | 911.55 | -4.14% | 1,700 |
| Nov 10, 2025 | 957.00 | 970.00 | 942.00 | 966.00 | 950.92 | -0.62% | 1,200 |
| Nov 7, 2025 | 960.00 | 988.00 | 960.00 | 972.00 | 956.83 | 1.89% | 2,700 |