EXEDY Corporation (TYO:7278)
Japan · Delayed Price · Currency is JPY 5,300.00
-30.00 (-0.56%)
Sep 4, 2025, 10:41 AM JST
EXEDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 5,320.00 | 5,390.00 | 5,280.00 | 5,330.00 | 5,330.00 | 0.19% | 184,600 |
| Sep 2, 2025 | 5,280.00 | 5,330.00 | 5,270.00 | 5,320.00 | 5,320.00 | 0.76% | 75,500 |
| Sep 1, 2025 | 5,290.00 | 5,350.00 | 5,250.00 | 5,280.00 | 5,280.00 | -0.94% | 144,700 |
| Aug 29, 2025 | 5,310.00 | 5,350.00 | 5,270.00 | 5,330.00 | 5,330.00 | 0.19% | 92,000 |
| Aug 28, 2025 | 5,250.00 | 5,370.00 | 5,250.00 | 5,320.00 | 5,320.00 | 1.72% | 172,700 |
| Aug 27, 2025 | 5,260.00 | 5,330.00 | 5,220.00 | 5,230.00 | 5,230.00 | -0.57% | 171,600 |
| Aug 26, 2025 | 5,250.00 | 5,270.00 | 5,180.00 | 5,260.00 | 5,260.00 | - | 141,100 |
| Aug 25, 2025 | 5,230.00 | 5,280.00 | 5,210.00 | 5,260.00 | 5,260.00 | 1.35% | 133,900 |
| Aug 22, 2025 | 5,170.00 | 5,220.00 | 5,150.00 | 5,190.00 | 5,190.00 | 0.39% | 98,600 |
| Aug 21, 2025 | 5,200.00 | 5,200.00 | 5,130.00 | 5,170.00 | 5,170.00 | -0.77% | 102,400 |
| Aug 20, 2025 | 5,210.00 | 5,210.00 | 5,180.00 | 5,210.00 | 5,210.00 | -0.19% | 92,500 |
| Aug 19, 2025 | 5,160.00 | 5,260.00 | 5,150.00 | 5,220.00 | 5,220.00 | 1.75% | 290,400 |
| Aug 18, 2025 | 4,960.00 | 5,160.00 | 4,945.00 | 5,130.00 | 5,130.00 | 3.01% | 324,100 |
| Aug 15, 2025 | 5,010.00 | 5,010.00 | 4,965.00 | 4,980.00 | 4,980.00 | -0.40% | 154,000 |
| Aug 14, 2025 | 5,040.00 | 5,040.00 | 4,990.00 | 5,000.00 | 5,000.00 | -1.77% | 127,600 |
| Aug 13, 2025 | 5,110.00 | 5,130.00 | 5,070.00 | 5,090.00 | 5,090.00 | - | 95,200 |
| Aug 12, 2025 | 5,130.00 | 5,140.00 | 5,040.00 | 5,090.00 | 5,090.00 | -0.97% | 176,400 |
| Aug 8, 2025 | 5,020.00 | 5,150.00 | 5,020.00 | 5,140.00 | 5,140.00 | 3.01% | 383,100 |
| Aug 7, 2025 | 4,940.00 | 5,050.00 | 4,925.00 | 4,990.00 | 4,990.00 | 1.32% | 301,200 |
| Aug 6, 2025 | 4,800.00 | 4,980.00 | 4,790.00 | 4,925.00 | 4,925.00 | 2.82% | 393,400 |
| Aug 5, 2025 | 4,760.00 | 4,790.00 | 4,740.00 | 4,790.00 | 4,790.00 | 0.63% | 182,800 |
| Aug 4, 2025 | 4,725.00 | 4,780.00 | 4,725.00 | 4,760.00 | 4,760.00 | -0.73% | 173,600 |
| Aug 1, 2025 | 4,765.00 | 4,795.00 | 4,750.00 | 4,795.00 | 4,795.00 | 0.52% | 167,200 |
| Jul 31, 2025 | 4,795.00 | 4,845.00 | 4,760.00 | 4,770.00 | 4,770.00 | -0.83% | 362,500 |
| Jul 30, 2025 | 4,700.00 | 4,880.00 | 4,685.00 | 4,810.00 | 4,810.00 | 11.34% | 864,700 |
| Jul 29, 2025 | 4,315.00 | 4,345.00 | 4,300.00 | 4,320.00 | 4,320.00 | -0.58% | 117,400 |
| Jul 28, 2025 | 4,400.00 | 4,425.00 | 4,345.00 | 4,345.00 | 4,345.00 | -1.25% | 166,300 |
| Jul 25, 2025 | 4,415.00 | 4,415.00 | 4,370.00 | 4,400.00 | 4,400.00 | -0.23% | 109,500 |
| Jul 24, 2025 | 4,405.00 | 4,450.00 | 4,395.00 | 4,410.00 | 4,410.00 | 0.23% | 115,800 |
| Jul 23, 2025 | 4,305.00 | 4,445.00 | 4,305.00 | 4,400.00 | 4,400.00 | 3.29% | 240,200 |
| Jul 22, 2025 | 4,300.00 | 4,305.00 | 4,250.00 | 4,260.00 | 4,260.00 | -0.12% | 124,200 |
| Jul 18, 2025 | 4,270.00 | 4,280.00 | 4,245.00 | 4,265.00 | 4,265.00 | -0.12% | 56,400 |
| Jul 17, 2025 | 4,250.00 | 4,275.00 | 4,235.00 | 4,270.00 | 4,270.00 | 0.23% | 41,900 |
| Jul 16, 2025 | 4,250.00 | 4,275.00 | 4,240.00 | 4,260.00 | 4,260.00 | 0.24% | 47,600 |
| Jul 15, 2025 | 4,265.00 | 4,265.00 | 4,235.00 | 4,250.00 | 4,250.00 | -0.23% | 55,000 |
| Jul 14, 2025 | 4,245.00 | 4,270.00 | 4,220.00 | 4,260.00 | 4,260.00 | 0.59% | 89,800 |
| Jul 11, 2025 | 4,240.00 | 4,285.00 | 4,215.00 | 4,235.00 | 4,235.00 | 0.59% | 156,200 |
| Jul 10, 2025 | 4,215.00 | 4,220.00 | 4,185.00 | 4,210.00 | 4,210.00 | 0.48% | 128,400 |
| Jul 9, 2025 | 4,180.00 | 4,220.00 | 4,170.00 | 4,190.00 | 4,190.00 | 1.09% | 135,800 |
| Jul 8, 2025 | 4,110.00 | 4,160.00 | 4,105.00 | 4,145.00 | 4,145.00 | 0.85% | 96,900 |
| Jul 7, 2025 | 4,145.00 | 4,155.00 | 4,110.00 | 4,110.00 | 4,110.00 | -1.08% | 70,700 |
| Jul 4, 2025 | 4,205.00 | 4,220.00 | 4,145.00 | 4,155.00 | 4,155.00 | -1.19% | 65,000 |
| Jul 3, 2025 | 4,195.00 | 4,230.00 | 4,170.00 | 4,205.00 | 4,205.00 | 0.60% | 64,100 |
| Jul 2, 2025 | 4,140.00 | 4,210.00 | 4,135.00 | 4,180.00 | 4,180.00 | 0.72% | 85,600 |
| Jul 1, 2025 | 4,125.00 | 4,165.00 | 4,125.00 | 4,150.00 | 4,150.00 | 0.48% | 103,500 |
| Jun 30, 2025 | 4,130.00 | 4,150.00 | 4,100.00 | 4,130.00 | 4,130.00 | 0.12% | 163,200 |
| Jun 27, 2025 | 4,120.00 | 4,145.00 | 4,085.00 | 4,125.00 | 4,125.00 | 0.24% | 171,800 |
| Jun 26, 2025 | 4,100.00 | 4,125.00 | 4,080.00 | 4,115.00 | 4,115.00 | 0.24% | 77,800 |
| Jun 25, 2025 | 4,120.00 | 4,130.00 | 4,085.00 | 4,105.00 | 4,105.00 | -0.24% | 65,900 |
| Jun 24, 2025 | 4,110.00 | 4,125.00 | 4,070.00 | 4,115.00 | 4,115.00 | 0.37% | 132,900 |