Japan Resistor Mfg. Co., Ltd. (TYO:6977)
Japan · Delayed Price · Currency is JPY 1,517.00
-37.00 (-2.38%)
Jul 31, 2026, 3:30 PM JST
Japan Resistor Mfg. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,565.00 | 1,602.00 | 1,501.00 | 1,517.00 | 1,517.00 | -2.38% | 12,600 |
| Jul 30, 2026 | 1,469.00 | 1,557.00 | 1,439.00 | 1,554.00 | 1,554.00 | 3.67% | 9,500 |
| Jul 29, 2026 | 1,382.00 | 1,620.00 | 1,382.00 | 1,499.00 | 1,499.00 | 8.31% | 29,900 |
| Jul 28, 2026 | 1,403.00 | 1,415.00 | 1,351.00 | 1,384.00 | 1,384.00 | -3.35% | 6,700 |
| Jul 27, 2026 | 1,451.00 | 1,465.00 | 1,412.00 | 1,432.00 | 1,432.00 | -3.31% | 7,300 |
| Jul 24, 2026 | 1,580.00 | 1,625.00 | 1,461.00 | 1,481.00 | 1,481.00 | -3.20% | 26,400 |
| Jul 23, 2026 | 1,580.00 | 1,580.00 | 1,517.00 | 1,530.00 | 1,530.00 | -2.17% | 3,600 |
| Jul 22, 2026 | 1,591.00 | 1,591.00 | 1,462.00 | 1,564.00 | 1,564.00 | 0.84% | 12,400 |
| Jul 21, 2026 | 1,374.00 | 1,623.00 | 1,345.00 | 1,551.00 | 1,551.00 | 14.89% | 25,300 |
| Jul 17, 2026 | 1,508.00 | 1,508.00 | 1,237.00 | 1,350.00 | 1,350.00 | -11.18% | 23,700 |
| Jul 16, 2026 | 1,598.00 | 1,611.00 | 1,520.00 | 1,520.00 | 1,520.00 | -4.88% | 6,200 |
| Jul 15, 2026 | 1,584.00 | 1,601.00 | 1,583.00 | 1,598.00 | 1,598.00 | 0.88% | 3,300 |
| Jul 14, 2026 | 1,566.00 | 1,595.00 | 1,565.00 | 1,584.00 | 1,584.00 | 0.51% | 1,600 |
| Jul 13, 2026 | 1,600.00 | 1,616.00 | 1,567.00 | 1,576.00 | 1,576.00 | -3.19% | 13,000 |
| Jul 10, 2026 | 1,598.00 | 1,650.00 | 1,587.00 | 1,628.00 | 1,628.00 | 2.78% | 8,400 |
| Jul 9, 2026 | 1,595.00 | 1,605.00 | 1,584.00 | 1,584.00 | 1,584.00 | -0.81% | 2,600 |
| Jul 8, 2026 | 1,611.00 | 1,611.00 | 1,550.00 | 1,597.00 | 1,597.00 | -0.87% | 7,300 |
| Jul 7, 2026 | 1,660.00 | 1,695.00 | 1,589.00 | 1,611.00 | 1,611.00 | -5.24% | 22,500 |
| Jul 6, 2026 | 1,616.00 | 1,732.00 | 1,550.00 | 1,700.00 | 1,700.00 | 5.20% | 20,100 |
| Jul 3, 2026 | 1,557.00 | 1,619.00 | 1,489.00 | 1,616.00 | 1,616.00 | 2.80% | 22,600 |
| Jul 2, 2026 | 1,698.00 | 1,698.00 | 1,568.00 | 1,572.00 | 1,572.00 | -8.28% | 39,200 |
| Jul 1, 2026 | 2,004.00 | 2,268.00 | 1,692.00 | 1,714.00 | 1,714.00 | -11.56% | 184,600 |
| Jun 30, 2026 | 1,498.00 | 1,938.00 | 1,498.00 | 1,938.00 | 1,938.00 | 26.01% | 67,500 |
| Jun 29, 2026 | 1,544.00 | 1,547.00 | 1,455.00 | 1,538.00 | 1,538.00 | 1.85% | 12,200 |
| Jun 26, 2026 | 1,390.00 | 1,544.00 | 1,362.00 | 1,525.00 | 1,510.00 | 7.39% | 31,700 |
| Jun 25, 2026 | 1,412.00 | 1,500.00 | 1,342.00 | 1,420.00 | 1,406.03 | 2.75% | 54,500 |
| Jun 24, 2026 | 1,226.00 | 1,447.00 | 1,226.00 | 1,382.00 | 1,368.41 | 15.17% | 84,400 |
| Jun 23, 2026 | 1,286.00 | 1,306.00 | 1,200.00 | 1,200.00 | 1,188.20 | -6.69% | 8,700 |
| Jun 22, 2026 | 1,247.00 | 1,297.00 | 1,247.00 | 1,286.00 | 1,273.35 | 3.13% | 5,200 |
| Jun 19, 2026 | 1,250.00 | 1,292.00 | 1,233.00 | 1,247.00 | 1,234.73 | 1.55% | 2,700 |
| Jun 18, 2026 | 1,184.00 | 1,293.00 | 1,184.00 | 1,228.00 | 1,215.92 | 1.82% | 8,600 |
| Jun 17, 2026 | 1,192.00 | 1,220.00 | 1,184.00 | 1,206.00 | 1,194.14 | 1.17% | 3,000 |
| Jun 16, 2026 | 1,240.00 | 1,240.00 | 1,192.00 | 1,192.00 | 1,180.28 | -3.48% | 4,000 |
| Jun 15, 2026 | 1,187.00 | 1,257.00 | 1,187.00 | 1,235.00 | 1,222.85 | 4.04% | 3,800 |
| Jun 12, 2026 | 1,231.00 | 1,231.00 | 1,184.00 | 1,187.00 | 1,175.32 | -1.17% | 4,900 |
| Jun 11, 2026 | 1,235.00 | 1,235.00 | 1,200.00 | 1,201.00 | 1,189.19 | -5.06% | 3,700 |
| Jun 10, 2026 | 1,269.00 | 1,304.00 | 1,254.00 | 1,265.00 | 1,252.56 | -2.62% | 11,200 |
| Jun 9, 2026 | 1,131.00 | 1,301.00 | 1,131.00 | 1,299.00 | 1,286.22 | 14.85% | 15,200 |
| Jun 8, 2026 | 1,105.00 | 1,160.00 | 1,041.00 | 1,131.00 | 1,119.88 | -7.67% | 17,500 |
| Jun 5, 2026 | 1,228.00 | 1,250.00 | 1,216.00 | 1,225.00 | 1,212.95 | -0.16% | 1,900 |
| Jun 4, 2026 | 1,246.00 | 1,249.00 | 1,216.00 | 1,227.00 | 1,214.93 | -1.68% | 4,800 |
| Jun 3, 2026 | 1,250.00 | 1,343.00 | 1,215.00 | 1,248.00 | 1,235.72 | -2.50% | 21,700 |
| Jun 2, 2026 | 1,280.00 | 1,287.00 | 1,220.00 | 1,280.00 | 1,267.41 | -2.29% | 35,200 |
| Jun 1, 2026 | 1,450.00 | 1,615.00 | 1,215.00 | 1,310.00 | 1,297.11 | -5.76% | 185,100 |
| May 29, 2026 | 1,400.00 | 1,627.00 | 1,311.00 | 1,390.00 | 1,376.33 | 4.75% | 572,700 |
| May 28, 2026 | 1,027.00 | 1,327.00 | 1,027.00 | 1,327.00 | 1,313.95 | 29.21% | 313,900 |
| May 27, 2026 | 1,015.00 | 1,028.00 | 1,009.00 | 1,027.00 | 1,016.90 | -0.10% | 2,300 |
| May 26, 2026 | 1,015.00 | 1,028.00 | 1,010.00 | 1,028.00 | 1,017.89 | 1.28% | 1,500 |
| May 25, 2026 | 1,000.00 | 1,021.00 | 952.00 | 1,015.00 | 1,005.02 | 3.15% | 6,300 |
| May 22, 2026 | 989.00 | 993.00 | 984.00 | 984.00 | 974.32 | -1.30% | 800 |