Japan Resistor Mfg. Co., Ltd. (TYO:6977)
Japan · Delayed Price · Currency is JPY 1,880.00
+1.00 (0.05%)
Nov 12, 2026, 3:30 PM JST
Japan Resistor Mfg. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1,879.00 | 1,880.00 | 1,879.00 | 1,880.00 | 1,880.00 | 0.05% | 1,700 |
| Nov 11, 2026 | 1,880.00 | 1,881.00 | 1,879.00 | 1,879.00 | 1,879.00 | -0.05% | 7,300 |
| Nov 10, 2026 | 1,881.00 | 1,882.00 | 1,880.00 | 1,880.00 | 1,880.00 | - | 5,400 |
| Nov 9, 2026 | 1,883.00 | 1,889.00 | 1,880.00 | 1,880.00 | 1,880.00 | -0.05% | 3,700 |
| Nov 6, 2026 | 1,882.00 | 1,882.00 | 1,880.00 | 1,881.00 | 1,881.00 | -0.05% | 6,900 |
| Nov 5, 2026 | 1,880.00 | 1,890.00 | 1,880.00 | 1,882.00 | 1,882.00 | 0.11% | 11,000 |
| Nov 4, 2026 | 1,884.00 | 1,884.00 | 1,880.00 | 1,880.00 | 1,880.00 | -0.95% | 3,900 |
| Nov 2, 2026 | 1,898.00 | 1,901.00 | 1,893.00 | 1,898.00 | 1,898.00 | - | 102,900 |
| Oct 30, 2026 | 1,898.00 | 1,899.00 | 1,897.00 | 1,898.00 | 1,898.00 | 0.05% | 8,900 |
| Oct 29, 2026 | 1,897.00 | 1,899.00 | 1,897.00 | 1,897.00 | 1,897.00 | - | 8,600 |
| Oct 28, 2026 | 1,897.00 | 1,898.00 | 1,897.00 | 1,897.00 | 1,897.00 | - | 26,200 |
| Oct 27, 2026 | 1,897.00 | 1,898.00 | 1,896.00 | 1,897.00 | 1,897.00 | - | 14,800 |
| Oct 26, 2026 | 1,897.00 | 1,898.00 | 1,896.00 | 1,897.00 | 1,897.00 | - | 25,000 |
| Oct 23, 2026 | 1,896.00 | 1,898.00 | 1,896.00 | 1,897.00 | 1,897.00 | 0.05% | 45,300 |
| Oct 22, 2026 | 1,897.00 | 1,898.00 | 1,896.00 | 1,896.00 | 1,896.00 | - | 53,800 |
| Oct 21, 2026 | 1,896.00 | 1,897.00 | 1,896.00 | 1,896.00 | 1,896.00 | - | 75,400 |
| Oct 20, 2026 | 1,896.00 | 1,897.00 | 1,896.00 | 1,896.00 | 1,896.00 | - | 18,300 |
| Oct 19, 2026 | 1,896.00 | 1,897.00 | 1,895.00 | 1,896.00 | 1,896.00 | -0.05% | 58,600 |
| Oct 16, 2026 | 1,897.00 | 1,897.00 | 1,896.00 | 1,897.00 | 1,897.00 | 0.05% | 4,000 |
| Oct 15, 2026 | 1,897.00 | 1,898.00 | 1,896.00 | 1,896.00 | 1,896.00 | -0.05% | 26,400 |
| Oct 14, 2026 | 1,897.00 | 1,898.00 | 1,896.00 | 1,897.00 | 1,897.00 | - | 30,000 |
| Oct 13, 2026 | 1,896.00 | 1,898.00 | 1,896.00 | 1,897.00 | 1,897.00 | 0.05% | 27,200 |
| Oct 9, 2026 | 1,897.00 | 1,898.00 | 1,896.00 | 1,896.00 | 1,896.00 | -0.05% | 9,900 |
| Oct 8, 2026 | 1,897.00 | 1,898.00 | 1,897.00 | 1,897.00 | 1,897.00 | - | 22,000 |
| Oct 7, 2026 | 1,897.00 | 1,898.00 | 1,897.00 | 1,897.00 | 1,897.00 | 0.05% | 29,400 |
| Oct 6, 2026 | 1,895.00 | 1,897.00 | 1,895.00 | 1,896.00 | 1,896.00 | 0.05% | 15,600 |
| Oct 5, 2026 | 1,895.00 | 1,897.00 | 1,895.00 | 1,895.00 | 1,895.00 | - | 42,200 |
| Oct 2, 2026 | 1,895.00 | 1,896.00 | 1,895.00 | 1,895.00 | 1,895.00 | - | 34,700 |
| Oct 1, 2026 | 1,896.00 | 1,896.00 | 1,895.00 | 1,895.00 | 1,895.00 | - | 20,700 |
| Sep 30, 2026 | 1,894.00 | 1,896.00 | 1,894.00 | 1,895.00 | 1,895.00 | 0.11% | 46,900 |
| Sep 29, 2026 | 1,893.00 | 1,894.00 | 1,893.00 | 1,893.00 | 1,893.00 | - | 161,000 |
| Sep 28, 2026 | 1,893.00 | 1,894.00 | 1,893.00 | 1,893.00 | 1,893.00 | - | 48,900 |
| Sep 25, 2026 | 1,894.00 | 1,894.00 | 1,893.00 | 1,893.00 | 1,893.00 | - | 72,200 |
| Sep 24, 2026 | 1,898.00 | 1,915.00 | 1,892.00 | 1,893.00 | 1,893.00 | 20.19% | 423,000 |
| Sep 18, 2026 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 23.53% | 1,600 |
| Sep 17, 2026 | 1,298.00 | 1,299.00 | 1,275.00 | 1,275.00 | 1,275.00 | -3.26% | 2,200 |
| Sep 16, 2026 | 1,360.00 | 1,390.00 | 1,315.00 | 1,318.00 | 1,318.00 | -5.18% | 2,200 |
| Sep 15, 2026 | 1,373.00 | 1,390.00 | 1,373.00 | 1,390.00 | 1,390.00 | 0.51% | 200 |
| Sep 14, 2026 | 1,363.00 | 1,383.00 | 1,363.00 | 1,383.00 | 1,383.00 | -0.72% | 1,000 |
| Sep 11, 2026 | 1,380.00 | 1,393.00 | 1,380.00 | 1,393.00 | 1,393.00 | 0.51% | 1,600 |
| Sep 10, 2026 | 1,384.00 | 1,412.00 | 1,382.00 | 1,386.00 | 1,386.00 | -0.36% | 2,200 |
| Sep 9, 2026 | 1,409.00 | 1,418.00 | 1,391.00 | 1,391.00 | 1,391.00 | 0.07% | 1,100 |
| Sep 8, 2026 | 1,400.00 | 1,400.00 | 1,384.00 | 1,390.00 | 1,390.00 | -0.71% | 900 |
| Sep 7, 2026 | 1,397.00 | 1,410.00 | 1,379.00 | 1,400.00 | 1,400.00 | -0.50% | 5,000 |
| Sep 4, 2026 | 1,432.00 | 1,432.00 | 1,372.00 | 1,407.00 | 1,407.00 | -2.70% | 2,400 |
| Sep 3, 2026 | 1,423.00 | 1,449.00 | 1,423.00 | 1,446.00 | 1,446.00 | 1.62% | 1,000 |
| Sep 2, 2026 | 1,420.00 | 1,436.00 | 1,378.00 | 1,423.00 | 1,423.00 | 0.07% | 3,400 |
| Sep 1, 2026 | 1,437.00 | 1,437.00 | 1,418.00 | 1,422.00 | 1,422.00 | -2.20% | 3,900 |
| Aug 31, 2026 | 1,433.00 | 1,457.00 | 1,433.00 | 1,454.00 | 1,454.00 | -0.34% | 700 |
| Aug 28, 2026 | 1,461.00 | 1,485.00 | 1,427.00 | 1,459.00 | 1,459.00 | -1.95% | 4,000 |