Japan Resistor Mfg. Co., Ltd. (TYO:6977)
Japan · Delayed Price · Currency is JPY 995.00
+4.00 (0.40%)
Apr 28, 2026, 3:30 PM JST
Japan Resistor Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2026 | 1,000.00 | 1,000.00 | 999.00 | 1,000.00 | 1,000.00 | - | 600 |
| Mar 24, 2026 | 995.00 | 1,008.00 | 995.00 | 1,000.00 | 1,000.00 | 0.50% | 1,400 |
| Mar 23, 2026 | 1,006.00 | 1,006.00 | 970.00 | 995.00 | 995.00 | -1.19% | 3,500 |
| Mar 19, 2026 | 1,011.00 | 1,024.00 | 1,007.00 | 1,007.00 | 1,007.00 | -0.49% | 3,500 |
| Mar 18, 2026 | 1,009.00 | 1,012.00 | 1,006.00 | 1,012.00 | 1,012.00 | 0.70% | 2,800 |
| Mar 17, 2026 | 998.00 | 1,009.00 | 998.00 | 1,005.00 | 1,005.00 | 0.30% | 2,100 |
| Mar 16, 2026 | 995.00 | 1,007.00 | 980.00 | 1,002.00 | 1,002.00 | 0.70% | 6,900 |
| Mar 13, 2026 | 968.00 | 995.00 | 968.00 | 995.00 | 995.00 | 1.22% | 4,000 |
| Mar 12, 2026 | 971.00 | 983.00 | 971.00 | 983.00 | 983.00 | 1.13% | 3,500 |
| Mar 11, 2026 | 968.00 | 975.00 | 968.00 | 972.00 | 972.00 | 0.41% | 4,400 |
| Mar 10, 2026 | 958.00 | 968.00 | 955.00 | 968.00 | 968.00 | 1.89% | 4,000 |
| Mar 9, 2026 | 940.00 | 950.00 | 930.00 | 950.00 | 950.00 | - | 4,000 |
| 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 |