Japan Resistor Mfg. Co., Ltd. (TYO:6977)
Japan · Delayed Price · Currency is JPY 1,195.00
-6.00 (-0.50%)
Jun 12, 2026, 12:43 PM JST
Japan Resistor Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 1,235.00 | 1,235.00 | 1,217.00 | 1,217.00 | - | -3.79% | 900 |
| Jun 10, 2026 | 1,269.00 | 1,304.00 | 1,254.00 | 1,265.00 | 1,265.00 | -2.62% | 11,200 |
| Jun 9, 2026 | 1,131.00 | 1,301.00 | 1,131.00 | 1,299.00 | 1,299.00 | 14.85% | 15,200 |
| Jun 8, 2026 | 1,105.00 | 1,160.00 | 1,041.00 | 1,131.00 | 1,131.00 | -7.67% | 17,500 |
| Jun 5, 2026 | 1,228.00 | 1,250.00 | 1,216.00 | 1,225.00 | 1,225.00 | -0.16% | 1,900 |
| Jun 4, 2026 | 1,246.00 | 1,249.00 | 1,216.00 | 1,227.00 | 1,227.00 | -1.68% | 4,800 |
| Jun 3, 2026 | 1,250.00 | 1,343.00 | 1,215.00 | 1,248.00 | 1,248.00 | -2.50% | 21,700 |
| Jun 2, 2026 | 1,280.00 | 1,287.00 | 1,220.00 | 1,280.00 | 1,280.00 | -2.29% | 35,200 |
| Jun 1, 2026 | 1,450.00 | 1,615.00 | 1,215.00 | 1,310.00 | 1,310.00 | -5.76% | 185,100 |
| May 29, 2026 | 1,400.00 | 1,627.00 | 1,311.00 | 1,390.00 | 1,390.00 | 4.75% | 572,700 |
| May 28, 2026 | 1,027.00 | 1,327.00 | 1,027.00 | 1,327.00 | 1,327.00 | 29.21% | 313,900 |
| May 27, 2026 | 1,015.00 | 1,028.00 | 1,009.00 | 1,027.00 | 1,027.00 | -0.10% | 2,300 |
| May 26, 2026 | 1,015.00 | 1,028.00 | 1,010.00 | 1,028.00 | 1,028.00 | 1.28% | 1,500 |
| May 25, 2026 | 1,000.00 | 1,021.00 | 952.00 | 1,015.00 | 1,015.00 | 3.15% | 6,300 |
| May 22, 2026 | 989.00 | 993.00 | 984.00 | 984.00 | 984.00 | -1.30% | 800 |
| May 21, 2026 | 994.00 | 997.00 | 994.00 | 997.00 | 997.00 | -2.64% | 400 |
| May 19, 2026 | 998.00 | 1,026.00 | 998.00 | 1,024.00 | 1,024.00 | 2.20% | 500 |
| May 18, 2026 | 971.00 | 1,002.00 | 971.00 | 1,002.00 | 1,002.00 | 2.87% | 8,800 |
| May 15, 2026 | 1,080.00 | 1,090.00 | 974.00 | 974.00 | 974.00 | -9.81% | 10,400 |
| May 14, 2026 | 1,129.00 | 1,130.00 | 1,031.00 | 1,080.00 | 1,080.00 | -3.91% | 10,500 |
| May 13, 2026 | 1,094.00 | 1,124.00 | 1,094.00 | 1,124.00 | 1,124.00 | 3.59% | 6,000 |
| May 12, 2026 | 1,075.00 | 1,085.00 | 1,070.00 | 1,085.00 | 1,085.00 | 1.21% | 2,500 |
| May 11, 2026 | 1,071.00 | 1,073.00 | 1,057.00 | 1,072.00 | 1,072.00 | 1.52% | 8,100 |
| May 8, 2026 | 1,024.00 | 1,056.00 | 1,024.00 | 1,056.00 | 1,056.00 | 3.13% | 6,000 |
| May 7, 2026 | 1,007.00 | 1,024.00 | 990.00 | 1,024.00 | 1,024.00 | 2.40% | 6,600 |
| May 1, 2026 | 990.00 | 1,000.00 | 990.00 | 1,000.00 | 1,000.00 | 0.81% | 9,400 |
| Apr 30, 2026 | 995.00 | 999.00 | 980.00 | 992.00 | 992.00 | -0.30% | 4,000 |
| Apr 28, 2026 | 1,006.00 | 1,007.00 | 986.00 | 995.00 | 995.00 | 0.40% | 4,400 |
| Apr 27, 2026 | 1,004.00 | 1,004.00 | 974.00 | 991.00 | 991.00 | 0.10% | 8,100 |
| Apr 24, 2026 | 988.00 | 1,002.00 | 988.00 | 990.00 | 990.00 | -0.10% | 1,100 |
| Apr 23, 2026 | 997.00 | 1,010.00 | 985.00 | 991.00 | 991.00 | - | 5,400 |
| Apr 22, 2026 | 984.00 | 999.00 | 984.00 | 991.00 | 991.00 | -0.30% | 1,200 |
| Apr 21, 2026 | 985.00 | 994.00 | 970.00 | 994.00 | 994.00 | 0.91% | 2,800 |
| Apr 20, 2026 | 992.00 | 1,005.00 | 985.00 | 985.00 | 985.00 | -1.30% | 1,300 |
| Apr 17, 2026 | 999.00 | 999.00 | 981.00 | 998.00 | 998.00 | 0.10% | 1,400 |
| Apr 16, 2026 | 987.00 | 1,000.00 | 987.00 | 997.00 | 997.00 | 1.01% | 3,300 |
| Apr 15, 2026 | 977.00 | 987.00 | 976.00 | 987.00 | 987.00 | -0.10% | 2,100 |
| Apr 14, 2026 | 980.00 | 988.00 | 978.00 | 988.00 | 988.00 | 0.82% | 2,300 |
| Apr 13, 2026 | 980.00 | 981.00 | 970.00 | 980.00 | 980.00 | - | 1,800 |
| Apr 10, 2026 | 987.00 | 987.00 | 980.00 | 980.00 | 980.00 | -0.81% | 900 |
| Apr 9, 2026 | 978.00 | 990.00 | 977.00 | 988.00 | 988.00 | 1.13% | 1,600 |
| Apr 8, 2026 | 978.00 | 984.00 | 976.00 | 977.00 | 977.00 | -0.10% | 800 |
| Apr 7, 2026 | 980.00 | 981.00 | 960.00 | 978.00 | 978.00 | -0.20% | 2,300 |
| Apr 6, 2026 | 980.00 | 992.00 | 969.00 | 980.00 | 980.00 | -1.11% | 3,200 |
| Apr 3, 2026 | 975.00 | 991.00 | 975.00 | 991.00 | 991.00 | 1.64% | 300 |
| Apr 2, 2026 | 981.00 | 985.00 | 970.00 | 975.00 | 975.00 | -2.11% | 11,000 |
| Apr 1, 2026 | 995.00 | 1,001.00 | 986.00 | 996.00 | 996.00 | 0.10% | 1,900 |
| Mar 31, 2026 | 983.00 | 995.00 | 979.00 | 995.00 | 995.00 | 1.02% | 2,200 |
| Mar 30, 2026 | 975.00 | 985.00 | 972.00 | 985.00 | 985.00 | -0.30% | 2,100 |
| Mar 27, 2026 | 984.00 | 989.00 | 984.00 | 988.00 | 988.00 | -1.20% | 1,100 |