EXEDY Corporation (TYO:7278)
Japan · Delayed Price · Currency is JPY 6,040.00
-100.00 (-1.63%)
Jul 31, 2026, 3:30 PM JST
EXEDY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5,980.00 | 6,090.00 | 5,940.00 | 6,040.00 | 6,040.00 | -1.63% | 399,200 |
| Jul 30, 2026 | 6,100.00 | 6,160.00 | 6,030.00 | 6,140.00 | 6,140.00 | 0.16% | 221,700 |
| Jul 29, 2026 | 6,140.00 | 6,160.00 | 6,060.00 | 6,130.00 | 6,130.00 | -0.16% | 264,400 |
| Jul 28, 2026 | 6,110.00 | 6,140.00 | 6,080.00 | 6,140.00 | 6,140.00 | 0.49% | 220,400 |
| Jul 27, 2026 | 6,000.00 | 6,110.00 | 6,000.00 | 6,110.00 | 6,110.00 | 2.52% | 179,300 |
| Jul 24, 2026 | 5,960.00 | 5,970.00 | 5,920.00 | 5,960.00 | 5,960.00 | -0.67% | 159,400 |
| Jul 23, 2026 | 5,980.00 | 6,030.00 | 5,970.00 | 6,000.00 | 6,000.00 | 0.33% | 117,900 |
| Jul 22, 2026 | 5,990.00 | 6,030.00 | 5,970.00 | 5,980.00 | 5,980.00 | 0.34% | 169,100 |
| Jul 21, 2026 | 5,910.00 | 5,990.00 | 5,910.00 | 5,960.00 | 5,960.00 | 1.71% | 164,900 |
| Jul 17, 2026 | 5,920.00 | 5,940.00 | 5,830.00 | 5,860.00 | 5,860.00 | -1.18% | 247,600 |
| Jul 16, 2026 | 5,980.00 | 6,010.00 | 5,930.00 | 5,930.00 | 5,930.00 | -0.67% | 216,200 |
| Jul 15, 2026 | 5,920.00 | 5,970.00 | 5,900.00 | 5,970.00 | 5,970.00 | 0.84% | 104,400 |
| Jul 14, 2026 | 5,880.00 | 5,950.00 | 5,870.00 | 5,920.00 | 5,920.00 | 1.20% | 93,300 |
| Jul 13, 2026 | 5,970.00 | 6,000.00 | 5,850.00 | 5,850.00 | 5,850.00 | -1.35% | 182,200 |
| Jul 10, 2026 | 5,960.00 | 5,970.00 | 5,910.00 | 5,930.00 | 5,930.00 | -0.34% | 175,400 |
| Jul 9, 2026 | 5,960.00 | 6,000.00 | 5,910.00 | 5,950.00 | 5,950.00 | - | 131,000 |
| Jul 8, 2026 | 6,030.00 | 6,050.00 | 5,950.00 | 5,950.00 | 5,950.00 | -1.65% | 147,600 |
| Jul 7, 2026 | 6,150.00 | 6,170.00 | 6,030.00 | 6,050.00 | 6,050.00 | -1.31% | 154,600 |
| Jul 6, 2026 | 6,040.00 | 6,130.00 | 6,040.00 | 6,130.00 | 6,130.00 | 1.66% | 129,500 |
| Jul 3, 2026 | 6,010.00 | 6,060.00 | 5,980.00 | 6,030.00 | 6,030.00 | -0.50% | 145,300 |
| Jul 2, 2026 | 5,970.00 | 6,070.00 | 5,950.00 | 6,060.00 | 6,060.00 | 2.89% | 204,100 |
| Jul 1, 2026 | 5,900.00 | 5,940.00 | 5,860.00 | 5,890.00 | 5,890.00 | 1.55% | 183,000 |
| Jun 30, 2026 | 5,880.00 | 5,890.00 | 5,780.00 | 5,800.00 | 5,800.00 | -0.51% | 143,200 |
| Jun 29, 2026 | 5,810.00 | 5,860.00 | 5,790.00 | 5,830.00 | 5,830.00 | 0.34% | 151,900 |
| Jun 26, 2026 | 5,800.00 | 5,850.00 | 5,760.00 | 5,810.00 | 5,810.00 | 0.35% | 129,300 |
| Jun 25, 2026 | 5,820.00 | 5,830.00 | 5,760.00 | 5,790.00 | 5,790.00 | 0.35% | 83,900 |
| Jun 24, 2026 | 5,720.00 | 5,790.00 | 5,700.00 | 5,770.00 | 5,770.00 | 0.52% | 145,600 |
| Jun 23, 2026 | 5,890.00 | 5,900.00 | 5,740.00 | 5,740.00 | 5,740.00 | -2.55% | 180,100 |
| Jun 22, 2026 | 5,930.00 | 5,930.00 | 5,830.00 | 5,890.00 | 5,890.00 | 0.34% | 107,800 |
| Jun 19, 2026 | 5,930.00 | 5,940.00 | 5,860.00 | 5,870.00 | 5,870.00 | -0.34% | 250,400 |
| Jun 18, 2026 | 5,900.00 | 5,950.00 | 5,860.00 | 5,890.00 | 5,890.00 | -0.17% | 125,400 |
| Jun 17, 2026 | 5,900.00 | 5,940.00 | 5,860.00 | 5,900.00 | 5,900.00 | -0.17% | 101,700 |
| Jun 16, 2026 | 5,840.00 | 5,910.00 | 5,800.00 | 5,910.00 | 5,910.00 | 1.37% | 164,600 |
| Jun 15, 2026 | 5,990.00 | 6,000.00 | 5,820.00 | 5,830.00 | 5,830.00 | -1.85% | 193,000 |
| Jun 12, 2026 | 6,020.00 | 6,030.00 | 5,930.00 | 5,940.00 | 5,940.00 | - | 172,900 |
| Jun 11, 2026 | 5,950.00 | 5,980.00 | 5,890.00 | 5,940.00 | 5,940.00 | -0.83% | 159,300 |
| Jun 10, 2026 | 6,080.00 | 6,110.00 | 5,960.00 | 5,990.00 | 5,990.00 | -1.48% | 128,000 |
| Jun 9, 2026 | 6,010.00 | 6,110.00 | 6,010.00 | 6,080.00 | 6,080.00 | 1.33% | 215,800 |
| Jun 8, 2026 | 6,000.00 | 6,050.00 | 5,950.00 | 6,000.00 | 6,000.00 | -1.64% | 203,900 |
| Jun 5, 2026 | 6,090.00 | 6,110.00 | 6,050.00 | 6,100.00 | 6,100.00 | 0.16% | 180,000 |
| Jun 4, 2026 | 6,110.00 | 6,110.00 | 6,030.00 | 6,090.00 | 6,090.00 | -0.33% | 106,300 |
| Jun 3, 2026 | 6,130.00 | 6,130.00 | 6,050.00 | 6,110.00 | 6,110.00 | 0.33% | 160,100 |
| Jun 2, 2026 | 6,050.00 | 6,090.00 | 5,950.00 | 6,090.00 | 6,090.00 | -0.33% | 178,400 |
| Jun 1, 2026 | 6,180.00 | 6,180.00 | 6,030.00 | 6,110.00 | 6,110.00 | -2.08% | 176,200 |
| May 29, 2026 | 6,080.00 | 6,290.00 | 6,080.00 | 6,240.00 | 6,240.00 | 2.80% | 296,400 |
| 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 |