EXEDY Corporation (TYO:7278)
Japan · Delayed Price · Currency is JPY 5,620.00
-140.00 (-2.43%)
Oct 2, 2026, 3:30 PM JST
EXEDY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 5,740.00 | 5,740.00 | 5,600.00 | 5,620.00 | 5,620.00 | -2.43% | 351,000 |
| Oct 1, 2026 | 5,780.00 | 5,780.00 | 5,700.00 | 5,760.00 | 5,760.00 | -0.69% | 217,300 |
| Sep 30, 2026 | 5,750.00 | 5,820.00 | 5,730.00 | 5,800.00 | 5,800.00 | 1.40% | 270,200 |
| Sep 29, 2026 | 5,780.00 | 5,810.00 | 5,720.00 | 5,720.00 | 5,720.00 | -0.78% | 424,500 |
| Sep 28, 2026 | 6,030.00 | 6,040.00 | 5,940.00 | 5,940.00 | 5,765.00 | -0.67% | 585,700 |
| Sep 25, 2026 | 6,020.00 | 6,020.00 | 5,950.00 | 5,980.00 | 5,803.82 | -0.33% | 356,000 |
| Sep 24, 2026 | 5,950.00 | 6,030.00 | 5,940.00 | 6,000.00 | 5,823.23 | 1.18% | 341,500 |
| Sep 18, 2026 | 5,990.00 | 6,010.00 | 5,910.00 | 5,930.00 | 5,755.29 | -1.00% | 372,500 |
| Sep 17, 2026 | 5,940.00 | 6,000.00 | 5,930.00 | 5,990.00 | 5,813.53 | 1.53% | 229,000 |
| Sep 16, 2026 | 5,920.00 | 5,950.00 | 5,870.00 | 5,900.00 | 5,726.18 | 0.34% | 184,900 |
| Sep 15, 2026 | 5,900.00 | 5,920.00 | 5,870.00 | 5,880.00 | 5,706.77 | -0.34% | 176,800 |
| Sep 14, 2026 | 5,820.00 | 5,910.00 | 5,780.00 | 5,900.00 | 5,726.18 | 1.55% | 241,500 |
| Sep 11, 2026 | 5,800.00 | 5,860.00 | 5,790.00 | 5,810.00 | 5,638.83 | -1.02% | 348,100 |
| Sep 10, 2026 | 5,880.00 | 5,880.00 | 5,800.00 | 5,870.00 | 5,697.06 | -0.34% | 349,400 |
| Sep 9, 2026 | 5,910.00 | 5,920.00 | 5,850.00 | 5,890.00 | 5,716.47 | -0.34% | 218,500 |
| Sep 8, 2026 | 6,070.00 | 6,070.00 | 5,910.00 | 5,910.00 | 5,735.88 | -2.96% | 380,900 |
| Sep 7, 2026 | 6,180.00 | 6,220.00 | 6,090.00 | 6,090.00 | 5,910.58 | -0.81% | 274,700 |
| Sep 4, 2026 | 6,160.00 | 6,170.00 | 6,120.00 | 6,140.00 | 5,959.11 | - | 288,200 |
| Sep 3, 2026 | 6,150.00 | 6,190.00 | 6,120.00 | 6,140.00 | 5,959.11 | 0.16% | 178,500 |
| Sep 2, 2026 | 6,250.00 | 6,250.00 | 6,120.00 | 6,130.00 | 5,949.40 | -2.39% | 357,900 |
| Sep 1, 2026 | 6,210.00 | 6,290.00 | 6,200.00 | 6,280.00 | 6,094.98 | 1.13% | 184,200 |
| Aug 31, 2026 | 6,190.00 | 6,230.00 | 6,180.00 | 6,210.00 | 6,027.05 | 0.32% | 283,100 |
| Aug 28, 2026 | 6,140.00 | 6,200.00 | 6,130.00 | 6,190.00 | 6,007.63 | 0.49% | 217,200 |
| Aug 27, 2026 | 6,200.00 | 6,220.00 | 6,150.00 | 6,160.00 | 5,978.52 | -0.16% | 239,600 |
| Aug 26, 2026 | 6,200.00 | 6,230.00 | 6,170.00 | 6,170.00 | 5,988.22 | -0.48% | 201,800 |
| Aug 25, 2026 | 6,210.00 | 6,230.00 | 6,160.00 | 6,200.00 | 6,017.34 | -0.32% | 220,500 |
| Aug 24, 2026 | 6,170.00 | 6,220.00 | 6,130.00 | 6,220.00 | 6,036.75 | 0.81% | 185,200 |
| Aug 21, 2026 | 6,100.00 | 6,170.00 | 6,090.00 | 6,170.00 | 5,988.22 | 1.15% | 181,900 |
| Aug 20, 2026 | 6,110.00 | 6,140.00 | 6,080.00 | 6,100.00 | 5,920.29 | 0.49% | 173,800 |
| Aug 19, 2026 | 6,190.00 | 6,190.00 | 6,010.00 | 6,070.00 | 5,891.17 | -2.72% | 237,600 |
| Aug 18, 2026 | 6,190.00 | 6,240.00 | 6,170.00 | 6,240.00 | 6,056.16 | 0.81% | 130,100 |
| Aug 17, 2026 | 6,180.00 | 6,220.00 | 6,170.00 | 6,190.00 | 6,007.63 | 0.32% | 151,700 |
| Aug 14, 2026 | 6,140.00 | 6,170.00 | 6,120.00 | 6,170.00 | 5,988.22 | 0.49% | 137,600 |
| Aug 13, 2026 | 6,080.00 | 6,150.00 | 6,080.00 | 6,140.00 | 5,959.11 | 1.32% | 155,500 |
| Aug 12, 2026 | 6,090.00 | 6,100.00 | 6,020.00 | 6,060.00 | 5,881.46 | 0.33% | 134,200 |
| Aug 10, 2026 | 6,010.00 | 6,060.00 | 5,990.00 | 6,040.00 | 5,862.05 | 1.00% | 133,200 |
| Aug 7, 2026 | 5,970.00 | 6,000.00 | 5,940.00 | 5,980.00 | 5,803.82 | 0.34% | 141,800 |
| Aug 6, 2026 | 5,930.00 | 5,990.00 | 5,910.00 | 5,960.00 | 5,784.41 | 1.02% | 162,400 |
| Aug 5, 2026 | 5,910.00 | 5,940.00 | 5,870.00 | 5,900.00 | 5,726.18 | 0.85% | 155,200 |
| Aug 4, 2026 | 5,860.00 | 5,910.00 | 5,850.00 | 5,850.00 | 5,677.65 | -0.17% | 163,900 |
| Aug 3, 2026 | 6,000.00 | 6,020.00 | 5,840.00 | 5,860.00 | 5,687.36 | -2.98% | 297,900 |
| Jul 31, 2026 | 5,980.00 | 6,090.00 | 5,940.00 | 6,040.00 | 5,862.05 | -1.63% | 399,200 |
| Jul 30, 2026 | 6,100.00 | 6,160.00 | 6,030.00 | 6,140.00 | 5,959.11 | 0.16% | 221,700 |
| Jul 29, 2026 | 6,140.00 | 6,160.00 | 6,060.00 | 6,130.00 | 5,949.40 | -0.16% | 264,400 |
| Jul 28, 2026 | 6,110.00 | 6,140.00 | 6,080.00 | 6,140.00 | 5,959.11 | 0.49% | 220,400 |
| Jul 27, 2026 | 6,000.00 | 6,110.00 | 6,000.00 | 6,110.00 | 5,929.99 | 2.52% | 179,300 |
| Jul 24, 2026 | 5,960.00 | 5,970.00 | 5,920.00 | 5,960.00 | 5,784.41 | -0.67% | 159,400 |
| Jul 23, 2026 | 5,980.00 | 6,030.00 | 5,970.00 | 6,000.00 | 5,823.23 | 0.33% | 117,900 |
| Jul 22, 2026 | 5,990.00 | 6,030.00 | 5,970.00 | 5,980.00 | 5,803.82 | 0.34% | 169,100 |
| Jul 21, 2026 | 5,910.00 | 5,990.00 | 5,910.00 | 5,960.00 | 5,784.41 | 1.71% | 164,900 |