EXEDY Corporation (TYO:7278)
Japan · Delayed Price · Currency is JPY 6,070.00
+40.00 (0.66%)
May 28, 2026, 3:30 PM JST
EXEDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 5,980.00 | 6,100.00 | 5,950.00 | 6,070.00 | 6,070.00 | 0.66% | 284,900 |
| May 27, 2026 | 5,950.00 | 6,040.00 | 5,930.00 | 6,030.00 | 6,030.00 | 1.86% | 229,500 |
| May 26, 2026 | 5,960.00 | 5,960.00 | 5,910.00 | 5,920.00 | 5,920.00 | -0.67% | 89,800 |
| May 25, 2026 | 5,930.00 | 6,000.00 | 5,910.00 | 5,960.00 | 5,960.00 | 1.19% | 98,300 |
| May 22, 2026 | 5,950.00 | 5,950.00 | 5,840.00 | 5,890.00 | 5,890.00 | -0.34% | 128,500 |
| May 21, 2026 | 5,880.00 | 5,950.00 | 5,880.00 | 5,910.00 | 5,910.00 | 1.55% | 144,600 |
| May 20, 2026 | 5,850.00 | 5,880.00 | 5,750.00 | 5,820.00 | 5,820.00 | -0.85% | 181,900 |
| May 19, 2026 | 6,010.00 | 6,020.00 | 5,840.00 | 5,870.00 | 5,870.00 | -1.51% | 222,300 |
| May 18, 2026 | 6,100.00 | 6,100.00 | 5,930.00 | 5,960.00 | 5,960.00 | -2.61% | 185,500 |
| May 15, 2026 | 6,130.00 | 6,220.00 | 6,070.00 | 6,120.00 | 6,120.00 | 0.33% | 196,500 |
| May 14, 2026 | 6,130.00 | 6,150.00 | 6,040.00 | 6,100.00 | 6,100.00 | -0.65% | 172,600 |
| May 13, 2026 | 6,100.00 | 6,150.00 | 6,040.00 | 6,140.00 | 6,140.00 | 0.66% | 169,500 |
| May 12, 2026 | 6,110.00 | 6,190.00 | 6,050.00 | 6,100.00 | 6,100.00 | 0.16% | 196,100 |
| May 11, 2026 | 6,080.00 | 6,130.00 | 6,040.00 | 6,090.00 | 6,090.00 | 1.16% | 159,800 |
| May 8, 2026 | 5,950.00 | 6,070.00 | 5,950.00 | 6,020.00 | 6,020.00 | 0.17% | 215,300 |
| May 7, 2026 | 5,960.00 | 6,030.00 | 5,880.00 | 6,010.00 | 6,010.00 | 2.21% | 263,800 |
| May 1, 2026 | 6,020.00 | 6,050.00 | 5,840.00 | 5,880.00 | 5,880.00 | -3.76% | 277,100 |
| Apr 30, 2026 | 6,120.00 | 6,180.00 | 6,040.00 | 6,110.00 | 6,110.00 | -0.33% | 257,900 |
| Apr 28, 2026 | 5,860.00 | 6,200.00 | 5,850.00 | 6,130.00 | 6,130.00 | 6.24% | 628,100 |
| Apr 27, 2026 | 5,630.00 | 5,830.00 | 5,620.00 | 5,770.00 | 5,770.00 | 2.67% | 269,500 |
| Apr 24, 2026 | 5,700.00 | 5,700.00 | 5,600.00 | 5,620.00 | 5,620.00 | -1.75% | 134,700 |
| Apr 23, 2026 | 5,740.00 | 5,750.00 | 5,660.00 | 5,720.00 | 5,720.00 | -0.52% | 146,800 |
| Apr 22, 2026 | 5,660.00 | 5,780.00 | 5,650.00 | 5,750.00 | 5,750.00 | 1.23% | 147,700 |
| Apr 21, 2026 | 5,640.00 | 5,720.00 | 5,600.00 | 5,680.00 | 5,680.00 | 1.07% | 133,300 |
| Apr 20, 2026 | 5,580.00 | 5,640.00 | 5,570.00 | 5,620.00 | 5,620.00 | 1.63% | 122,300 |
| Apr 17, 2026 | 5,580.00 | 5,580.00 | 5,530.00 | 5,530.00 | 5,530.00 | -0.90% | 68,600 |
| Apr 16, 2026 | 5,590.00 | 5,620.00 | 5,570.00 | 5,580.00 | 5,580.00 | - | 69,100 |
| Apr 15, 2026 | 5,620.00 | 5,640.00 | 5,540.00 | 5,580.00 | 5,580.00 | -0.36% | 94,400 |
| Apr 14, 2026 | 5,550.00 | 5,600.00 | 5,550.00 | 5,600.00 | 5,600.00 | 2.00% | 105,700 |
| Apr 13, 2026 | 5,560.00 | 5,590.00 | 5,440.00 | 5,490.00 | 5,490.00 | -1.79% | 207,600 |
| Apr 10, 2026 | 5,660.00 | 5,680.00 | 5,560.00 | 5,590.00 | 5,590.00 | -1.24% | 127,100 |
| Apr 9, 2026 | 5,740.00 | 5,780.00 | 5,650.00 | 5,660.00 | 5,660.00 | -1.05% | 100,400 |
| Apr 8, 2026 | 5,760.00 | 5,790.00 | 5,690.00 | 5,720.00 | 5,720.00 | 1.42% | 125,800 |
| Apr 7, 2026 | 5,690.00 | 5,690.00 | 5,600.00 | 5,640.00 | 5,640.00 | - | 74,500 |
| Apr 6, 2026 | 5,670.00 | 5,700.00 | 5,640.00 | 5,640.00 | 5,640.00 | -0.53% | 64,600 |
| Apr 3, 2026 | 5,650.00 | 5,680.00 | 5,620.00 | 5,670.00 | 5,670.00 | 0.35% | 107,400 |
| Apr 2, 2026 | 5,730.00 | 5,790.00 | 5,630.00 | 5,650.00 | 5,650.00 | -1.05% | 105,200 |
| Apr 1, 2026 | 5,730.00 | 5,730.00 | 5,640.00 | 5,710.00 | 5,710.00 | 3.25% | 213,700 |
| Mar 31, 2026 | 5,520.00 | 5,630.00 | 5,510.00 | 5,530.00 | 5,530.00 | -0.54% | 111,700 |
| Mar 30, 2026 | 5,500.00 | 5,600.00 | 5,460.00 | 5,560.00 | 5,560.00 | -2.11% | 239,100 |
| Mar 27, 2026 | 5,800.00 | 5,900.00 | 5,780.00 | 5,830.00 | 5,680.00 | 0.17% | 209,000 |
| Mar 26, 2026 | 5,820.00 | 5,860.00 | 5,740.00 | 5,820.00 | 5,670.26 | 0.69% | 143,200 |
| Mar 25, 2026 | 5,810.00 | 5,850.00 | 5,750.00 | 5,780.00 | 5,631.29 | 0.70% | 130,800 |
| Mar 24, 2026 | 5,740.00 | 5,760.00 | 5,700.00 | 5,740.00 | 5,592.32 | 2.50% | 139,500 |
| Mar 23, 2026 | 5,590.00 | 5,630.00 | 5,510.00 | 5,600.00 | 5,455.92 | -1.06% | 197,400 |
| Mar 19, 2026 | 5,750.00 | 5,760.00 | 5,660.00 | 5,660.00 | 5,514.37 | -2.41% | 198,900 |
| Mar 18, 2026 | 5,740.00 | 5,800.00 | 5,740.00 | 5,800.00 | 5,650.77 | 1.58% | 85,600 |
| Mar 17, 2026 | 5,720.00 | 5,750.00 | 5,680.00 | 5,710.00 | 5,563.09 | 0.71% | 102,900 |
| Mar 16, 2026 | 5,670.00 | 5,720.00 | 5,630.00 | 5,670.00 | 5,524.12 | - | 154,600 |
| Mar 13, 2026 | 5,660.00 | 5,740.00 | 5,660.00 | 5,670.00 | 5,524.12 | -1.56% | 180,800 |