EXEDY Corporation (TYO:7278)
Japan · Delayed Price · Currency is JPY 5,370.00
-50.00 (-0.92%)
At close: Dec 2, 2025
EXEDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 5,440.00 | 5,450.00 | 5,400.00 | 5,420.00 | 5,420.00 | -0.37% | 70,200 |
| Nov 28, 2025 | 5,420.00 | 5,440.00 | 5,410.00 | 5,440.00 | 5,440.00 | 0.37% | 65,000 |
| Nov 27, 2025 | 5,460.00 | 5,460.00 | 5,390.00 | 5,420.00 | 5,420.00 | -0.73% | 62,500 |
| Nov 26, 2025 | 5,410.00 | 5,460.00 | 5,390.00 | 5,460.00 | 5,460.00 | 1.11% | 102,200 |
| Nov 25, 2025 | 5,370.00 | 5,420.00 | 5,300.00 | 5,400.00 | 5,400.00 | 2.08% | 153,100 |
| Nov 21, 2025 | 5,250.00 | 5,320.00 | 5,250.00 | 5,290.00 | 5,290.00 | 0.95% | 222,200 |
| Nov 20, 2025 | 5,260.00 | 5,280.00 | 5,220.00 | 5,240.00 | 5,240.00 | 0.19% | 84,700 |
| Nov 19, 2025 | 5,200.00 | 5,270.00 | 5,180.00 | 5,230.00 | 5,230.00 | - | 127,400 |
| Nov 18, 2025 | 5,290.00 | 5,310.00 | 5,200.00 | 5,230.00 | 5,230.00 | -1.13% | 109,900 |
| Nov 17, 2025 | 5,290.00 | 5,310.00 | 5,260.00 | 5,290.00 | 5,290.00 | -0.75% | 70,300 |
| Nov 14, 2025 | 5,300.00 | 5,340.00 | 5,240.00 | 5,330.00 | 5,330.00 | 0.19% | 118,800 |
| Nov 13, 2025 | 5,350.00 | 5,380.00 | 5,310.00 | 5,320.00 | 5,320.00 | -0.37% | 105,300 |
| Nov 12, 2025 | 5,290.00 | 5,380.00 | 5,290.00 | 5,340.00 | 5,340.00 | 0.95% | 125,900 |
| Nov 11, 2025 | 5,290.00 | 5,330.00 | 5,280.00 | 5,290.00 | 5,290.00 | - | 81,900 |
| Nov 10, 2025 | 5,270.00 | 5,350.00 | 5,260.00 | 5,290.00 | 5,290.00 | 0.76% | 114,500 |
| Nov 7, 2025 | 5,190.00 | 5,250.00 | 5,190.00 | 5,250.00 | 5,250.00 | 0.96% | 59,500 |
| Nov 6, 2025 | 5,200.00 | 5,260.00 | 5,170.00 | 5,200.00 | 5,200.00 | 0.39% | 80,000 |
| Nov 5, 2025 | 5,210.00 | 5,240.00 | 5,100.00 | 5,180.00 | 5,180.00 | -1.33% | 105,900 |
| Nov 4, 2025 | 5,160.00 | 5,280.00 | 5,100.00 | 5,250.00 | 5,250.00 | 1.16% | 168,500 |
| Oct 31, 2025 | 5,160.00 | 5,190.00 | 5,090.00 | 5,190.00 | 5,190.00 | 1.17% | 206,300 |
| Oct 30, 2025 | 5,190.00 | 5,190.00 | 5,080.00 | 5,130.00 | 5,130.00 | -3.02% | 251,300 |
| Oct 29, 2025 | 5,320.00 | 5,330.00 | 5,270.00 | 5,290.00 | 5,290.00 | -0.56% | 136,700 |
| Oct 28, 2025 | 5,430.00 | 5,430.00 | 5,300.00 | 5,320.00 | 5,320.00 | -2.56% | 107,100 |
| Oct 27, 2025 | 5,440.00 | 5,460.00 | 5,410.00 | 5,460.00 | 5,460.00 | 1.11% | 96,800 |
| Oct 24, 2025 | 5,380.00 | 5,440.00 | 5,370.00 | 5,400.00 | 5,400.00 | 0.37% | 102,900 |
| Oct 23, 2025 | 5,320.00 | 5,390.00 | 5,300.00 | 5,380.00 | 5,380.00 | 1.32% | 130,100 |
| Oct 22, 2025 | 5,240.00 | 5,370.00 | 5,190.00 | 5,310.00 | 5,310.00 | 1.92% | 354,200 |
| Oct 21, 2025 | 5,290.00 | 5,310.00 | 5,210.00 | 5,210.00 | 5,210.00 | -1.14% | 93,600 |
| Oct 20, 2025 | 5,270.00 | 5,280.00 | 5,230.00 | 5,270.00 | 5,270.00 | 0.76% | 74,600 |
| Oct 17, 2025 | 5,210.00 | 5,240.00 | 5,200.00 | 5,230.00 | 5,230.00 | 0.38% | 73,700 |
| Oct 16, 2025 | 5,220.00 | 5,250.00 | 5,200.00 | 5,210.00 | 5,210.00 | 0.58% | 81,100 |
| Oct 15, 2025 | 5,150.00 | 5,200.00 | 5,130.00 | 5,180.00 | 5,180.00 | 0.78% | 120,800 |
| Oct 14, 2025 | 5,050.00 | 5,180.00 | 5,040.00 | 5,140.00 | 5,140.00 | -0.19% | 169,600 |
| Oct 10, 2025 | 5,200.00 | 5,210.00 | 5,140.00 | 5,150.00 | 5,150.00 | -1.90% | 142,800 |
| Oct 9, 2025 | 5,220.00 | 5,280.00 | 5,220.00 | 5,250.00 | 5,250.00 | 0.96% | 118,300 |
| Oct 8, 2025 | 5,270.00 | 5,300.00 | 5,200.00 | 5,200.00 | 5,200.00 | -1.33% | 82,100 |
| Oct 7, 2025 | 5,170.00 | 5,290.00 | 5,170.00 | 5,270.00 | 5,270.00 | 2.33% | 127,500 |
| Oct 6, 2025 | 5,260.00 | 5,270.00 | 5,140.00 | 5,150.00 | 5,150.00 | 0.98% | 163,200 |
| Oct 3, 2025 | 5,080.00 | 5,110.00 | 5,030.00 | 5,100.00 | 5,100.00 | 0.39% | 150,500 |
| Oct 2, 2025 | 5,120.00 | 5,160.00 | 5,030.00 | 5,080.00 | 5,080.00 | -0.97% | 159,200 |
| Oct 1, 2025 | 5,120.00 | 5,160.00 | 5,060.00 | 5,130.00 | 5,130.00 | -1.35% | 186,900 |
| Sep 30, 2025 | 5,260.00 | 5,260.00 | 5,150.00 | 5,200.00 | 5,200.00 | -1.14% | 179,100 |
| Sep 29, 2025 | 5,290.00 | 5,290.00 | 5,180.00 | 5,260.00 | 5,260.00 | -3.49% | 217,600 |
| Sep 26, 2025 | 5,440.00 | 5,510.00 | 5,420.00 | 5,450.00 | 5,300.00 | - | 310,600 |
| Sep 25, 2025 | 5,420.00 | 5,460.00 | 5,410.00 | 5,450.00 | 5,300.00 | 1.11% | 190,300 |
| Sep 24, 2025 | 5,380.00 | 5,410.00 | 5,340.00 | 5,390.00 | 5,241.65 | - | 147,600 |
| Sep 22, 2025 | 5,430.00 | 5,440.00 | 5,380.00 | 5,390.00 | 5,241.65 | -0.74% | 171,900 |
| Sep 19, 2025 | 5,540.00 | 5,580.00 | 5,410.00 | 5,430.00 | 5,280.55 | -1.27% | 279,800 |
| Sep 18, 2025 | 5,510.00 | 5,540.00 | 5,480.00 | 5,500.00 | 5,348.62 | -0.18% | 153,100 |
| Sep 17, 2025 | 5,550.00 | 5,560.00 | 5,480.00 | 5,510.00 | 5,358.35 | -0.72% | 135,700 |