EXEDY Corporation (TYO:7278)
Japan · Delayed Price · Currency is JPY 5,290.00
+20.00 (0.38%)
Nov 11, 2026, 3:30 PM JST
EXEDY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5,270.00 | 5,290.00 | 5,230.00 | 5,290.00 | 5,290.00 | 0.38% | 168,500 |
| Nov 10, 2026 | 5,230.00 | 5,290.00 | 5,200.00 | 5,270.00 | 5,270.00 | 1.93% | 153,800 |
| Nov 9, 2026 | 5,150.00 | 5,200.00 | 5,080.00 | 5,170.00 | 5,170.00 | 2.38% | 234,500 |
| Nov 6, 2026 | 5,030.00 | 5,140.00 | 5,010.00 | 5,050.00 | 5,050.00 | -3.07% | 374,300 |
| Nov 5, 2026 | 5,190.00 | 5,290.00 | 5,170.00 | 5,210.00 | 5,210.00 | 2.36% | 273,000 |
| Nov 4, 2026 | 5,160.00 | 5,190.00 | 5,040.00 | 5,090.00 | 5,090.00 | -1.36% | 465,400 |
| Nov 2, 2026 | 5,130.00 | 5,180.00 | 5,100.00 | 5,160.00 | 5,160.00 | 0.58% | 322,100 |
| Oct 30, 2026 | 5,180.00 | 5,250.00 | 5,040.00 | 5,130.00 | 5,130.00 | -5.70% | 854,800 |
| Oct 29, 2026 | 5,550.00 | 5,550.00 | 5,420.00 | 5,440.00 | 5,440.00 | -1.98% | 403,200 |
| Oct 28, 2026 | 5,640.00 | 5,640.00 | 5,550.00 | 5,550.00 | 5,550.00 | -0.72% | 233,100 |
| Oct 27, 2026 | 5,580.00 | 5,600.00 | 5,550.00 | 5,590.00 | 5,590.00 | 0.18% | 231,700 |
| Oct 26, 2026 | 5,620.00 | 5,620.00 | 5,580.00 | 5,580.00 | 5,580.00 | -0.71% | 215,900 |
| Oct 23, 2026 | 5,630.00 | 5,660.00 | 5,580.00 | 5,620.00 | 5,620.00 | - | 219,000 |
| Oct 22, 2026 | 5,670.00 | 5,680.00 | 5,620.00 | 5,620.00 | 5,620.00 | -0.71% | 199,600 |
| Oct 21, 2026 | 5,730.00 | 5,730.00 | 5,660.00 | 5,660.00 | 5,660.00 | -0.18% | 119,500 |
| Oct 20, 2026 | 5,750.00 | 5,770.00 | 5,670.00 | 5,670.00 | 5,670.00 | -1.39% | 165,100 |
| Oct 19, 2026 | 5,750.00 | 5,770.00 | 5,710.00 | 5,750.00 | 5,750.00 | -0.52% | 140,600 |
| Oct 16, 2026 | 5,700.00 | 5,780.00 | 5,700.00 | 5,780.00 | 5,780.00 | 1.94% | 192,900 |
| Oct 15, 2026 | 5,680.00 | 5,700.00 | 5,620.00 | 5,670.00 | 5,670.00 | -0.70% | 307,200 |
| Oct 14, 2026 | 5,770.00 | 5,780.00 | 5,710.00 | 5,710.00 | 5,710.00 | -1.04% | 154,900 |
| Oct 13, 2026 | 5,730.00 | 5,780.00 | 5,710.00 | 5,770.00 | 5,770.00 | 0.87% | 181,400 |
| Oct 9, 2026 | 5,730.00 | 5,740.00 | 5,700.00 | 5,720.00 | 5,720.00 | -0.17% | 151,200 |
| Oct 8, 2026 | 5,750.00 | 5,750.00 | 5,690.00 | 5,730.00 | 5,730.00 | -0.87% | 213,500 |
| Oct 7, 2026 | 5,740.00 | 5,780.00 | 5,740.00 | 5,780.00 | 5,780.00 | 0.52% | 160,200 |
| Oct 6, 2026 | 5,680.00 | 5,750.00 | 5,660.00 | 5,750.00 | 5,750.00 | 1.41% | 178,700 |
| Oct 5, 2026 | 5,630.00 | 5,710.00 | 5,630.00 | 5,670.00 | 5,670.00 | 0.89% | 184,300 |
| 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% | 263,600 |
| 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 |