KYOSHA Co., Ltd. 6837
TSE · Japan · Electronic Technology
¥409.00-5.00 (-1.21%)
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 | ¥409.00 | -1.21% | ¥414.00 | ¥415.00 | ¥405.00 | 35.00K |
| 2026-09-30 | ¥414.00 | -2.82% | ¥427.00 | ¥430.00 | ¥405.00 | 58.40K |
| 2026-09-29 | ¥426.00 | +2.16% | ¥424.00 | ¥426.00 | ¥415.00 | 91.50K |
| 2026-09-28 | ¥417.00 | +4.77% | ¥400.00 | ¥424.00 | ¥400.00 | 133.40K |
| 2026-09-25 | ¥398.00 | -1.49% | ¥404.00 | ¥404.00 | ¥392.00 | 67.90K |
| 2026-09-24 | ¥404.00 | +5.76% | ¥387.00 | ¥405.00 | ¥386.00 | 149.80K |
| 2026-09-18 | ¥382.00 | +4.09% | ¥369.00 | ¥384.00 | ¥365.00 | 62.30K |
| 2026-09-17 | ¥367.00 | +0.27% | ¥367.00 | ¥370.00 | ¥363.00 | 15.60K |
| 2026-09-16 | ¥366.00 | +0.83% | ¥363.00 | ¥370.00 | ¥363.00 | 17.90K |
| 2026-09-15 | ¥363.00 | +1.40% | ¥358.00 | ¥368.00 | ¥358.00 | 11.00K |
| 2026-09-14 | ¥358.00 | -1.38% | ¥356.00 | ¥360.00 | ¥355.00 | 57.30K |
| 2026-09-11 | ¥363.00 | -0.27% | ¥364.00 | ¥364.00 | ¥355.00 | 30.40K |
| 2026-09-10 | ¥364.00 | +0.28% | ¥363.00 | ¥366.00 | ¥363.00 | 16.50K |
| 2026-09-09 | ¥363.00 | +0.55% | ¥361.00 | ¥368.00 | ¥361.00 | 28.20K |
| 2026-09-08 | ¥361.00 | -2.96% | ¥372.00 | ¥373.00 | ¥361.00 | 37.30K |
| 2026-09-07 | ¥372.00 | +0.27% | ¥370.00 | ¥378.00 | ¥370.00 | 18.00K |
| 2026-09-04 | ¥371.00 | +1.64% | ¥366.00 | ¥373.00 | ¥366.00 | 9.00K |
| 2026-09-03 | ¥365.00 | -1.08% | ¥369.00 | ¥371.00 | ¥365.00 | 13.80K |
| 2026-09-02 | ¥369.00 | -1.86% | ¥372.00 | ¥373.00 | ¥365.00 | 40.10K |
| 2026-09-01 | ¥376.00 | +0.53% | ¥371.00 | ¥379.00 | ¥371.00 | 18.50K |
| 2026-08-31 | ¥374.00 | -0.80% | ¥376.00 | ¥376.00 | ¥365.00 | 46.70K |
| 2026-08-28 | ¥377.00 | +0.53% | ¥378.00 | ¥378.00 | ¥375.00 | 11.90K |
| 2026-08-27 | ¥375.00 | -0.79% | ¥380.00 | ¥382.00 | ¥375.00 | 29.60K |
| 2026-08-26 | ¥378.00 | +2.16% | ¥370.00 | ¥385.00 | ¥370.00 | 48.50K |
| 2026-08-25 | ¥370.00 | -0.27% | ¥371.00 | ¥373.00 | ¥368.00 | 19.60K |
| 2026-08-24 | ¥371.00 | -0.54% | ¥375.00 | ¥375.00 | ¥370.00 | 19.70K |
| 2026-08-21 | ¥373.00 | -0.53% | ¥375.00 | ¥377.00 | ¥371.00 | 23.00K |
| 2026-08-20 | ¥375.00 | +0.81% | ¥372.00 | ¥378.00 | ¥372.00 | 15.60K |
| 2026-08-19 | ¥372.00 | -2.87% | ¥382.00 | ¥382.00 | ¥370.00 | 57.00K |
| 2026-08-18 | ¥383.00 | -2.30% | ¥390.00 | ¥395.00 | ¥382.00 | 84.20K |
| 2026-08-17 | ¥392.00 | +5.66% | ¥381.00 | ¥392.00 | ¥379.00 | 190.90K |
| 2026-08-14 | ¥371.00 | +2.20% | ¥365.00 | ¥375.00 | ¥362.00 | 85.80K |
| 2026-08-13 | ¥363.00 | -0.27% | ¥365.00 | ¥371.00 | ¥359.00 | 113.40K |
| 2026-08-12 | ¥364.00 | +2.82% | ¥362.00 | ¥371.00 | ¥360.00 | 155.70K |
| 2026-08-10 | ¥354.00 | +0.85% | ¥352.00 | ¥359.00 | ¥350.00 | 85.30K |
| 2026-08-07 | ¥351.00 | +0.86% | ¥350.00 | ¥362.00 | ¥345.00 | 133.00K |
| 2026-08-06 | ¥348.00 | +2.65% | ¥337.00 | ¥349.00 | ¥336.00 | 81.60K |
| 2026-08-05 | ¥339.00 | 0.00% | ¥345.00 | ¥346.00 | ¥336.00 | 101.90K |
| 2026-08-04 | ¥339.00 | +1.50% | ¥334.00 | ¥340.00 | ¥333.00 | 51.00K |
| 2026-08-03 | ¥334.00 | +0.30% | ¥333.00 | ¥335.00 | ¥332.00 | 10.60K |
| 2026-07-31 | ¥333.00 | -0.60% | ¥340.00 | ¥342.00 | ¥333.00 | 55.00K |
| 2026-07-30 | ¥335.00 | +1.52% | ¥332.00 | ¥339.00 | ¥331.00 | 14.40K |
| 2026-07-29 | ¥330.00 | -0.30% | ¥331.00 | ¥336.00 | ¥328.00 | 46.40K |
| 2026-07-28 | ¥331.00 | -1.19% | ¥336.00 | ¥336.00 | ¥330.00 | 72.80K |
| 2026-07-27 | ¥335.00 | -2.62% | ¥342.00 | ¥342.00 | ¥333.00 | 42.10K |
| 2026-07-24 | ¥344.00 | -1.15% | ¥349.00 | ¥349.00 | ¥336.00 | 45.90K |
| 2026-07-23 | ¥348.00 | +0.58% | ¥344.00 | ¥348.00 | ¥344.00 | 13.30K |
| 2026-07-22 | ¥346.00 | -0.29% | ¥352.00 | ¥352.00 | ¥345.00 | 38.10K |
| 2026-07-21 | ¥347.00 | +3.89% | ¥338.00 | ¥347.00 | ¥335.00 | 53.60K |
| 2026-07-17 | ¥334.00 | -4.02% | ¥345.00 | ¥346.00 | ¥330.00 | 132.70K |
| 2026-07-16 | ¥348.00 | -1.42% | ¥358.00 | ¥358.00 | ¥346.00 | 45.50K |
| 2026-07-15 | ¥353.00 | +1.44% | ¥354.00 | ¥357.00 | ¥351.00 | 26.00K |
| 2026-07-14 | ¥348.00 | -2.52% | ¥354.00 | ¥356.00 | ¥345.00 | 151.00K |
| 2026-07-13 | ¥357.00 | -0.83% | ¥360.00 | ¥366.00 | ¥357.00 | 79.30K |
| 2026-07-10 | ¥360.00 | -2.96% | ¥376.00 | ¥377.00 | ¥360.00 | 70.50K |
| 2026-07-09 | ¥371.00 | -1.07% | ¥375.00 | ¥378.00 | ¥368.00 | 39.50K |
| 2026-07-08 | ¥375.00 | -1.06% | ¥373.00 | ¥384.00 | ¥370.00 | 99.30K |
| 2026-07-07 | ¥379.00 | -2.07% | ¥386.00 | ¥390.00 | ¥377.00 | 111.60K |
| 2026-07-06 | ¥387.00 | -4.44% | ¥410.00 | ¥410.00 | ¥384.00 | 144.10K |
| 2026-07-03 | ¥405.00 | +2.02% | ¥399.00 | ¥408.00 | ¥382.00 | 187.40K |
| 2026-07-02 | ¥397.00 | -5.25% | ¥438.00 | ¥438.00 | ¥392.00 | 444.30K |
| 2026-07-01 | ¥419.00 | +12.94% | ¥394.00 | ¥430.00 | ¥389.00 | 877.70K |
| 2026-06-30 | ¥371.00 | -0.27% | ¥371.00 | ¥376.00 | ¥365.00 | 38.10K |
| 2026-06-29 | ¥372.00 | -0.80% | ¥379.00 | ¥381.00 | ¥371.00 | 41.90K |
| 2026-06-26 | ¥375.00 | -4.34% | ¥389.00 | ¥389.00 | ¥370.00 | 82.10K |
| 2026-06-25 | ¥392.00 | +5.95% | ¥375.00 | ¥395.00 | ¥374.00 | 95.30K |
| 2026-06-24 | ¥370.00 | -3.39% | ¥382.00 | ¥386.00 | ¥368.00 | 79.90K |
| 2026-06-23 | ¥383.00 | -1.03% | ¥387.00 | ¥398.00 | ¥382.00 | 88.90K |
| 2026-06-22 | ¥387.00 | +1.04% | ¥385.00 | ¥396.00 | ¥383.00 | 139.50K |
| 2026-06-19 | ¥383.00 | 0.00% | ¥384.00 | ¥424.00 | ¥376.00 | 666.70K |
| 2026-06-18 | ¥383.00 | +4.08% | ¥376.00 | ¥392.00 | ¥365.00 | 261.60K |
| 2026-06-17 | ¥368.00 | +3.95% | ¥354.00 | ¥393.00 | ¥354.00 | 387.40K |
| 2026-06-16 | ¥354.00 | +0.57% | ¥356.00 | ¥365.00 | ¥347.00 | 167.00K |
| 2026-06-15 | ¥352.00 | -0.85% | ¥353.00 | ¥359.00 | ¥349.00 | 58.40K |
| 2026-06-12 | ¥355.00 | -2.20% | ¥365.00 | ¥369.00 | ¥354.00 | 148.00K |
| 2026-06-11 | ¥363.00 | +0.28% | ¥354.00 | ¥363.00 | ¥351.00 | 30.30K |
| 2026-06-10 | ¥362.00 | +0.28% | ¥360.00 | ¥377.00 | ¥350.00 | 108.00K |
| 2026-06-09 | ¥361.00 | +2.27% | ¥370.00 | ¥372.00 | ¥358.00 | 86.80K |
| 2026-06-08 | ¥353.00 | -5.36% | ¥336.00 | ¥358.00 | ¥334.00 | 144.40K |
| 2026-06-05 | ¥373.00 | +1.91% | ¥358.00 | ¥381.00 | ¥353.00 | 142.20K |
| 2026-06-04 | ¥366.00 | -1.08% | ¥360.00 | ¥370.00 | ¥341.00 | 303.00K |
| 2026-06-03 | ¥370.00 | -4.64% | ¥388.00 | ¥388.00 | ¥359.00 | 488.40K |
| 2026-06-02 | ¥388.00 | +2.92% | ¥400.00 | ¥410.00 | ¥348.00 | 1.55M |
| 2026-06-01 | ¥377.00 | +14.24% | ¥334.00 | ¥410.00 | ¥328.00 | 1.94M |
| 2026-05-29 | ¥330.00 | +1.23% | ¥327.00 | ¥333.00 | ¥309.00 | 132.30K |
| 2026-05-28 | ¥326.00 | -0.31% | ¥328.00 | ¥329.00 | ¥315.00 | 52.90K |
| 2026-05-27 | ¥327.00 | -0.91% | ¥330.00 | ¥332.00 | ¥312.00 | 71.80K |
| 2026-05-26 | ¥330.00 | +4.43% | ¥326.00 | ¥330.00 | ¥317.00 | 127.90K |
| 2026-05-25 | ¥316.00 | +4.64% | ¥306.00 | ¥332.00 | ¥304.00 | 237.00K |
| 2026-05-22 | ¥302.00 | +1.34% | ¥298.00 | ¥304.00 | ¥298.00 | 16.50K |