Kyosan Electric Manufacturing Co., Ltd. 6742
TSE · Japan · Electronic Technology
¥1,128.00+22.00 (+1.99%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,128.00 | +1.99% | ¥1,092.00 | ¥1,133.00 | ¥1,092.00 | 209.60K |
| 2026-09-30 | ¥1,106.00 | +2.98% | ¥1,070.00 | ¥1,112.00 | ¥1,070.00 | 245.70K |
| 2026-09-29 | ¥1,074.00 | -1.65% | ¥1,081.00 | ¥1,089.00 | ¥1,064.00 | 169.50K |
| 2026-09-28 | ¥1,092.00 | -2.50% | ¥1,124.00 | ¥1,125.00 | ¥1,086.00 | 270.90K |
| 2026-09-25 | ¥1,120.00 | +0.90% | ¥1,120.00 | ¥1,136.00 | ¥1,104.00 | 313.40K |
| 2026-09-24 | ¥1,110.00 | +0.36% | ¥1,119.00 | ¥1,121.00 | ¥1,089.00 | 324.40K |
| 2026-09-18 | ¥1,106.00 | +2.69% | ¥1,090.00 | ¥1,115.00 | ¥1,081.00 | 401.90K |
| 2026-09-17 | ¥1,077.00 | +1.99% | ¥1,083.00 | ¥1,098.00 | ¥1,069.00 | 263.30K |
| 2026-09-16 | ¥1,056.00 | +4.45% | ¥1,020.00 | ¥1,056.00 | ¥1,018.00 | 338.00K |
| 2026-09-15 | ¥1,011.00 | +0.80% | ¥980.00 | ¥1,014.00 | ¥968.00 | 266.60K |
| 2026-09-14 | ¥1,003.00 | -1.67% | ¥1,009.00 | ¥1,020.00 | ¥991.00 | 230.00K |
| 2026-09-11 | ¥1,020.00 | -0.39% | ¥995.00 | ¥1,032.00 | ¥989.00 | 336.80K |
| 2026-09-10 | ¥1,024.00 | +3.85% | ¥986.00 | ¥1,024.00 | ¥975.00 | 355.50K |
| 2026-09-09 | ¥986.00 | +2.71% | ¥990.00 | ¥1,002.00 | ¥979.00 | 206.00K |
| 2026-09-08 | ¥960.00 | -5.33% | ¥1,005.00 | ¥1,014.00 | ¥953.00 | 276.30K |
| 2026-09-07 | ¥1,014.00 | +2.01% | ¥1,009.00 | ¥1,025.00 | ¥997.00 | 116.10K |
| 2026-09-04 | ¥994.00 | +2.47% | ¥985.00 | ¥994.00 | ¥968.00 | 219.20K |
| 2026-09-03 | ¥970.00 | -2.22% | ¥1,004.00 | ¥1,004.00 | ¥970.00 | 274.70K |
| 2026-09-02 | ¥992.00 | -3.31% | ¥999.00 | ¥1,005.00 | ¥985.00 | 293.50K |
| 2026-09-01 | ¥1,026.00 | +0.79% | ¥995.00 | ¥1,026.00 | ¥991.00 | 253.80K |
| 2026-08-31 | ¥1,018.00 | -1.74% | ¥1,015.00 | ¥1,021.00 | ¥1,002.00 | 242.70K |
| 2026-08-28 | ¥1,036.00 | -0.19% | ¥1,039.00 | ¥1,065.00 | ¥1,035.00 | 252.50K |
| 2026-08-27 | ¥1,038.00 | -0.67% | ¥1,041.00 | ¥1,056.00 | ¥1,027.00 | 194.70K |
| 2026-08-26 | ¥1,045.00 | +1.26% | ¥1,039.00 | ¥1,048.00 | ¥1,027.00 | 167.20K |
| 2026-08-25 | ¥1,032.00 | +0.29% | ¥1,020.00 | ¥1,037.00 | ¥1,010.00 | 134.30K |
| 2026-08-24 | ¥1,029.00 | -0.29% | ¥1,040.00 | ¥1,049.00 | ¥1,016.00 | 177.00K |
| 2026-08-21 | ¥1,032.00 | +1.28% | ¥1,002.00 | ¥1,032.00 | ¥986.00 | 308.60K |
| 2026-08-20 | ¥1,019.00 | +2.31% | ¥984.00 | ¥1,023.00 | ¥970.00 | 332.00K |
| 2026-08-19 | ¥996.00 | -6.04% | ¥1,031.00 | ¥1,045.00 | ¥992.00 | 340.00K |
| 2026-08-18 | ¥1,060.00 | -1.67% | ¥1,100.00 | ¥1,100.00 | ¥1,049.00 | 337.60K |
| 2026-08-17 | ¥1,078.00 | +2.08% | ¥1,056.00 | ¥1,100.00 | ¥1,029.00 | 430.30K |
| 2026-08-14 | ¥1,056.00 | -1.22% | ¥1,062.00 | ¥1,086.00 | ¥1,044.00 | 348.60K |
| 2026-08-13 | ¥1,069.00 | +6.90% | ¥1,000.00 | ¥1,069.00 | ¥992.00 | 449.00K |
| 2026-08-12 | ¥1,000.00 | +0.60% | ¥1,003.00 | ¥1,018.00 | ¥984.00 | 344.50K |
| 2026-08-10 | ¥994.00 | +7.58% | ¥1,044.00 | ¥1,065.00 | ¥988.00 | 578.30K |
| 2026-08-07 | ¥924.00 | -8.33% | ¥990.00 | ¥990.00 | ¥910.00 | 331.10K |
| 2026-08-06 | ¥1,008.00 | +1.82% | ¥1,000.00 | ¥1,040.00 | ¥994.00 | 326.40K |
| 2026-08-05 | ¥990.00 | +4.21% | ¥966.00 | ¥994.00 | ¥961.00 | 223.10K |
| 2026-08-04 | ¥950.00 | +4.97% | ¥890.00 | ¥961.00 | ¥888.00 | 449.80K |
| 2026-08-03 | ¥905.00 | +3.78% | ¥872.00 | ¥910.00 | ¥847.00 | 488.90K |
| 2026-07-31 | ¥872.00 | +4.56% | ¥875.00 | ¥885.00 | ¥840.00 | 236.10K |
| 2026-07-30 | ¥834.00 | +1.46% | ¥813.00 | ¥842.00 | ¥804.00 | 205.40K |
| 2026-07-29 | ¥822.00 | -3.41% | ¥852.00 | ¥852.00 | ¥804.00 | 290.20K |
| 2026-07-28 | ¥851.00 | -6.59% | ¥898.00 | ¥898.00 | ¥845.00 | 453.90K |
| 2026-07-27 | ¥911.00 | +0.11% | ¥910.00 | ¥916.00 | ¥885.00 | 237.20K |
| 2026-07-24 | ¥910.00 | -1.41% | ¥912.00 | ¥918.00 | ¥901.00 | 161.90K |
| 2026-07-23 | ¥923.00 | +1.43% | ¥913.00 | ¥929.00 | ¥910.00 | 138.80K |
| 2026-07-22 | ¥910.00 | +2.48% | ¥918.00 | ¥932.00 | ¥910.00 | 176.60K |
| 2026-07-21 | ¥888.00 | +2.78% | ¥868.00 | ¥896.00 | ¥855.00 | 217.40K |
| 2026-07-17 | ¥864.00 | -2.81% | ¥860.00 | ¥867.00 | ¥830.00 | 391.60K |
| 2026-07-16 | ¥889.00 | -5.43% | ¥931.00 | ¥939.00 | ¥886.00 | 257.70K |
| 2026-07-15 | ¥940.00 | +9.30% | ¥874.00 | ¥949.00 | ¥868.00 | 526.90K |
| 2026-07-14 | ¥860.00 | -0.12% | ¥868.00 | ¥876.00 | ¥845.00 | 227.00K |
| 2026-07-13 | ¥861.00 | -4.01% | ¥902.00 | ¥915.00 | ¥848.00 | 336.10K |
| 2026-07-10 | ¥897.00 | +1.70% | ¥884.00 | ¥915.00 | ¥877.00 | 354.70K |
| 2026-07-09 | ¥882.00 | +1.85% | ¥869.00 | ¥885.00 | ¥866.00 | 199.70K |
| 2026-07-08 | ¥866.00 | -2.91% | ¥889.00 | ¥903.00 | ¥866.00 | 234.40K |
| 2026-07-07 | ¥892.00 | -1.76% | ¥914.00 | ¥920.00 | ¥884.00 | 315.90K |
| 2026-07-06 | ¥908.00 | -1.30% | ¥922.00 | ¥937.00 | ¥901.00 | 199.00K |
| 2026-07-03 | ¥920.00 | +0.77% | ¥898.00 | ¥924.00 | ¥882.00 | 322.90K |
| 2026-07-02 | ¥913.00 | -1.08% | ¥920.00 | ¥940.00 | ¥908.00 | 219.60K |
| 2026-07-01 | ¥923.00 | -1.28% | ¥941.00 | ¥943.00 | ¥917.00 | 212.20K |
| 2026-06-30 | ¥935.00 | -1.16% | ¥955.00 | ¥958.00 | ¥935.00 | 219.00K |
| 2026-06-29 | ¥946.00 | -3.07% | ¥973.00 | ¥979.00 | ¥925.00 | 332.80K |
| 2026-06-26 | ¥976.00 | -2.30% | ¥1,008.00 | ¥1,024.00 | ¥959.00 | 529.70K |
| 2026-06-25 | ¥999.00 | +6.50% | ¥953.00 | ¥1,006.00 | ¥940.00 | 298.90K |
| 2026-06-24 | ¥938.00 | -2.29% | ¥950.00 | ¥971.00 | ¥932.00 | 213.10K |
| 2026-06-23 | ¥960.00 | -4.48% | ¥1,002.00 | ¥1,013.00 | ¥959.00 | 258.60K |
| 2026-06-22 | ¥1,005.00 | -0.59% | ¥1,014.00 | ¥1,028.00 | ¥1,001.00 | 269.50K |
| 2026-06-19 | ¥1,011.00 | +1.51% | ¥1,025.00 | ¥1,030.00 | ¥1,000.00 | 467.00K |
| 2026-06-18 | ¥996.00 | +2.57% | ¥986.00 | ¥1,015.00 | ¥973.00 | 402.60K |
| 2026-06-17 | ¥971.00 | +1.78% | ¥980.00 | ¥989.00 | ¥959.00 | 246.40K |
| 2026-06-16 | ¥954.00 | -0.73% | ¥973.00 | ¥983.00 | ¥950.00 | 266.90K |
| 2026-06-15 | ¥961.00 | +1.59% | ¥973.00 | ¥979.00 | ¥943.00 | 367.20K |
| 2026-06-12 | ¥946.00 | +1.28% | ¥949.00 | ¥965.00 | ¥935.00 | 393.50K |
| 2026-06-11 | ¥934.00 | -2.30% | ¥941.00 | ¥941.00 | ¥903.00 | 487.30K |
| 2026-06-10 | ¥956.00 | -2.94% | ¥970.00 | ¥989.00 | ¥949.00 | 639.40K |
| 2026-06-09 | ¥985.00 | +2.07% | ¥974.00 | ¥997.00 | ¥954.00 | 832.30K |
| 2026-06-08 | ¥965.00 | +1.47% | ¥906.00 | ¥974.00 | ¥905.00 | 997.50K |
| 2026-06-05 | ¥951.00 | +5.67% | ¥900.00 | ¥963.00 | ¥894.00 | 1.49M |
| 2026-06-04 | ¥900.00 | +16.73% | ¥771.00 | ¥921.00 | ¥768.00 | 1.78M |
| 2026-06-03 | ¥771.00 | +1.85% | ¥782.00 | ¥786.00 | ¥769.00 | 249.20K |
| 2026-06-02 | ¥757.00 | +1.34% | ¥744.00 | ¥765.00 | ¥722.00 | 221.20K |
| 2026-06-01 | ¥747.00 | -0.93% | ¥757.00 | ¥763.00 | ¥742.00 | 163.50K |
| 2026-05-29 | ¥754.00 | -1.44% | ¥770.00 | ¥783.00 | ¥754.00 | 211.60K |
| 2026-05-28 | ¥765.00 | +2.68% | ¥736.00 | ¥766.00 | ¥726.00 | 179.10K |
| 2026-05-27 | ¥745.00 | -0.53% | ¥757.00 | ¥768.00 | ¥744.00 | 180.00K |
| 2026-05-26 | ¥749.00 | +0.13% | ¥750.00 | ¥762.00 | ¥728.00 | 158.50K |
| 2026-05-25 | ¥748.00 | +0.40% | ¥755.00 | ¥758.00 | ¥748.00 | 109.90K |
| 2026-05-22 | ¥745.00 | +1.22% | ¥735.00 | ¥750.00 | ¥734.00 | 109.50K |