EXEDY Corporation (TYO:7278)
Japan · Delayed Price · Currency is JPY 5,830.00
+10.00 (0.17%)
At close: Mar 27, 2026
EXEDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5,800.00 | 5,860.00 | 5,780.00 | 5,830.00 | - | 0.17% | 38,200 |
| Mar 26, 2026 | 5,820.00 | 5,860.00 | 5,740.00 | 5,820.00 | 5,820.00 | 0.69% | 143,200 |
| Mar 25, 2026 | 5,810.00 | 5,850.00 | 5,750.00 | 5,780.00 | 5,780.00 | 0.70% | 130,800 |
| Mar 24, 2026 | 5,740.00 | 5,760.00 | 5,700.00 | 5,740.00 | 5,740.00 | 2.50% | 139,500 |
| Mar 23, 2026 | 5,590.00 | 5,630.00 | 5,510.00 | 5,600.00 | 5,600.00 | -1.06% | 197,400 |
| Mar 19, 2026 | 5,750.00 | 5,760.00 | 5,660.00 | 5,660.00 | 5,660.00 | -2.41% | 198,900 |
| Mar 18, 2026 | 5,740.00 | 5,800.00 | 5,740.00 | 5,800.00 | 5,800.00 | 1.58% | 85,600 |
| Mar 17, 2026 | 5,720.00 | 5,750.00 | 5,680.00 | 5,710.00 | 5,710.00 | 0.71% | 102,900 |
| Mar 16, 2026 | 5,670.00 | 5,720.00 | 5,630.00 | 5,670.00 | 5,670.00 | - | 154,600 |
| Mar 13, 2026 | 5,660.00 | 5,740.00 | 5,660.00 | 5,670.00 | 5,670.00 | -1.56% | 180,800 |
| Mar 12, 2026 | 5,800.00 | 5,840.00 | 5,750.00 | 5,760.00 | 5,760.00 | -1.37% | 141,200 |
| Mar 11, 2026 | 5,840.00 | 5,920.00 | 5,800.00 | 5,840.00 | 5,840.00 | 1.57% | 148,100 |
| Mar 10, 2026 | 5,860.00 | 5,890.00 | 5,750.00 | 5,750.00 | 5,750.00 | -0.17% | 146,300 |
| Mar 9, 2026 | 5,740.00 | 5,790.00 | 5,640.00 | 5,760.00 | 5,760.00 | -2.54% | 228,000 |
| Mar 6, 2026 | 5,860.00 | 5,920.00 | 5,770.00 | 5,910.00 | 5,910.00 | 0.51% | 133,500 |
| Mar 5, 2026 | 6,020.00 | 6,020.00 | 5,880.00 | 5,880.00 | 5,880.00 | 2.62% | 152,800 |
| Mar 4, 2026 | 5,860.00 | 5,870.00 | 5,680.00 | 5,730.00 | 5,730.00 | -3.86% | 248,400 |
| Mar 3, 2026 | 6,100.00 | 6,120.00 | 5,960.00 | 5,960.00 | 5,960.00 | -3.09% | 201,800 |
| Mar 2, 2026 | 6,100.00 | 6,170.00 | 6,020.00 | 6,150.00 | 6,150.00 | -0.81% | 171,100 |
| Feb 27, 2026 | 6,080.00 | 6,200.00 | 6,070.00 | 6,200.00 | 6,200.00 | 1.97% | 112,700 |
| Feb 26, 2026 | 6,160.00 | 6,190.00 | 6,070.00 | 6,080.00 | 6,080.00 | -1.14% | 155,200 |
| Feb 25, 2026 | 6,080.00 | 6,180.00 | 6,070.00 | 6,150.00 | 6,150.00 | 1.15% | 125,400 |
| Feb 24, 2026 | 6,050.00 | 6,140.00 | 6,000.00 | 6,080.00 | 6,080.00 | 1.00% | 139,400 |
| Feb 20, 2026 | 6,110.00 | 6,110.00 | 5,970.00 | 6,020.00 | 6,020.00 | -1.79% | 128,200 |
| Feb 19, 2026 | 6,110.00 | 6,170.00 | 6,080.00 | 6,130.00 | 6,130.00 | 0.49% | 79,300 |
| Feb 18, 2026 | 6,000.00 | 6,110.00 | 6,000.00 | 6,100.00 | 6,100.00 | 1.50% | 110,100 |
| Feb 17, 2026 | 6,010.00 | 6,030.00 | 5,950.00 | 6,010.00 | 6,010.00 | - | 137,100 |
| Feb 16, 2026 | 6,060.00 | 6,080.00 | 6,000.00 | 6,010.00 | 6,010.00 | -0.33% | 138,900 |
| Feb 13, 2026 | 6,050.00 | 6,060.00 | 5,940.00 | 6,030.00 | 6,030.00 | 0.33% | 193,700 |
| Feb 12, 2026 | 5,980.00 | 6,010.00 | 5,940.00 | 6,010.00 | 6,010.00 | 1.01% | 173,500 |
| Feb 10, 2026 | 5,810.00 | 5,950.00 | 5,810.00 | 5,950.00 | 5,950.00 | 2.41% | 193,600 |
| Feb 9, 2026 | 5,830.00 | 5,880.00 | 5,790.00 | 5,810.00 | 5,810.00 | 0.52% | 191,600 |
| Feb 6, 2026 | 5,740.00 | 5,780.00 | 5,700.00 | 5,780.00 | 5,780.00 | 0.35% | 127,200 |
| Feb 5, 2026 | 5,770.00 | 5,820.00 | 5,750.00 | 5,760.00 | 5,760.00 | - | 111,600 |
| Feb 4, 2026 | 5,720.00 | 5,810.00 | 5,720.00 | 5,760.00 | 5,760.00 | 1.05% | 102,800 |
| Feb 3, 2026 | 5,690.00 | 5,720.00 | 5,650.00 | 5,700.00 | 5,700.00 | 0.53% | 109,800 |
| Feb 2, 2026 | 5,720.00 | 5,780.00 | 5,640.00 | 5,670.00 | 5,670.00 | -0.53% | 162,700 |
| Jan 30, 2026 | 5,710.00 | 5,720.00 | 5,680.00 | 5,700.00 | 5,700.00 | 0.71% | 127,000 |
| Jan 29, 2026 | 5,650.00 | 5,720.00 | 5,590.00 | 5,660.00 | 5,660.00 | - | 178,700 |
| Jan 28, 2026 | 5,730.00 | 5,740.00 | 5,650.00 | 5,660.00 | 5,660.00 | -2.25% | 180,900 |
| Jan 27, 2026 | 5,730.00 | 5,800.00 | 5,690.00 | 5,790.00 | 5,790.00 | 0.70% | 115,300 |
| Jan 26, 2026 | 5,850.00 | 5,860.00 | 5,750.00 | 5,750.00 | 5,750.00 | -2.87% | 129,500 |
| Jan 23, 2026 | 5,930.00 | 5,960.00 | 5,900.00 | 5,920.00 | 5,920.00 | -0.17% | 63,200 |
| Jan 22, 2026 | 5,900.00 | 5,930.00 | 5,870.00 | 5,930.00 | 5,930.00 | 1.54% | 99,800 |
| Jan 21, 2026 | 5,770.00 | 5,840.00 | 5,720.00 | 5,840.00 | 5,840.00 | 0.52% | 97,700 |
| Jan 20, 2026 | 5,840.00 | 5,840.00 | 5,790.00 | 5,810.00 | 5,810.00 | -0.85% | 98,900 |
| Jan 19, 2026 | 5,900.00 | 5,910.00 | 5,770.00 | 5,860.00 | 5,860.00 | -0.68% | 126,500 |
| Jan 16, 2026 | 5,840.00 | 5,900.00 | 5,820.00 | 5,900.00 | 5,900.00 | 1.03% | 127,100 |
| Jan 15, 2026 | 5,860.00 | 5,860.00 | 5,830.00 | 5,840.00 | 5,840.00 | -0.34% | 112,900 |
| Jan 14, 2026 | 5,830.00 | 5,870.00 | 5,820.00 | 5,860.00 | 5,860.00 | 0.69% | 100,200 |