Kyowa Electronic Instruments Co., Ltd. 6853
TSE · Japan · Electronic Technology
¥797.00+6.00 (+0.76%)
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 | ¥797.00 | +0.76% | ¥799.00 | ¥812.00 | ¥786.00 | 46.00K |
| 2026-09-30 | ¥791.00 | +2.33% | ¥788.00 | ¥793.00 | ¥780.00 | 29.50K |
| 2026-09-29 | ¥773.00 | -0.13% | ¥780.00 | ¥781.00 | ¥771.00 | 16.30K |
| 2026-09-28 | ¥774.00 | +0.91% | ¥769.00 | ¥780.00 | ¥769.00 | 7.90K |
| 2026-09-25 | ¥767.00 | -1.03% | ¥770.00 | ¥776.00 | ¥767.00 | 10.00K |
| 2026-09-24 | ¥775.00 | +0.26% | ¥782.00 | ¥796.00 | ¥767.00 | 32.10K |
| 2026-09-18 | ¥773.00 | +1.31% | ¥765.00 | ¥773.00 | ¥765.00 | 15.10K |
| 2026-09-17 | ¥763.00 | -0.13% | ¥767.00 | ¥772.00 | ¥763.00 | 10.90K |
| 2026-09-16 | ¥764.00 | -0.52% | ¥768.00 | ¥775.00 | ¥760.00 | 24.10K |
| 2026-09-15 | ¥768.00 | +0.13% | ¥772.00 | ¥779.00 | ¥766.00 | 31.10K |
| 2026-09-14 | ¥767.00 | +1.19% | ¥759.00 | ¥770.00 | ¥759.00 | 26.10K |
| 2026-09-11 | ¥758.00 | -0.39% | ¥758.00 | ¥767.00 | ¥751.00 | 14.60K |
| 2026-09-10 | ¥761.00 | +0.93% | ¥751.00 | ¥761.00 | ¥751.00 | 10.80K |
| 2026-09-09 | ¥754.00 | +0.40% | ¥751.00 | ¥761.00 | ¥751.00 | 12.00K |
| 2026-09-08 | ¥751.00 | -1.57% | ¥763.00 | ¥763.00 | ¥751.00 | 15.70K |
| 2026-09-07 | ¥763.00 | +0.39% | ¥761.00 | ¥766.00 | ¥758.00 | 12.30K |
| 2026-09-04 | ¥760.00 | 0.00% | ¥757.00 | ¥766.00 | ¥755.00 | 16.50K |
| 2026-09-03 | ¥760.00 | -1.04% | ¥763.00 | ¥765.00 | ¥754.00 | 20.50K |
| 2026-09-02 | ¥768.00 | +0.79% | ¥762.00 | ¥768.00 | ¥754.00 | 15.80K |
| 2026-09-01 | ¥762.00 | -1.93% | ¥776.00 | ¥780.00 | ¥762.00 | 34.80K |
| 2026-08-31 | ¥777.00 | +1.57% | ¥761.00 | ¥780.00 | ¥758.00 | 33.20K |
| 2026-08-28 | ¥765.00 | 0.00% | ¥765.00 | ¥772.00 | ¥763.00 | 20.10K |
| 2026-08-27 | ¥765.00 | +0.66% | ¥765.00 | ¥772.00 | ¥764.00 | 15.50K |
| 2026-08-26 | ¥760.00 | +0.53% | ¥756.00 | ¥767.00 | ¥756.00 | 10.50K |
| 2026-08-25 | ¥756.00 | -0.26% | ¥758.00 | ¥760.00 | ¥752.00 | 14.40K |
| 2026-08-24 | ¥758.00 | -0.52% | ¥756.00 | ¥763.00 | ¥756.00 | 15.70K |
| 2026-08-21 | ¥762.00 | +0.13% | ¥761.00 | ¥765.00 | ¥744.00 | 36.40K |
| 2026-08-20 | ¥761.00 | +0.93% | ¥755.00 | ¥764.00 | ¥754.00 | 19.80K |
| 2026-08-19 | ¥754.00 | -2.71% | ¥770.00 | ¥771.00 | ¥754.00 | 50.90K |
| 2026-08-18 | ¥775.00 | -0.39% | ¥778.00 | ¥785.00 | ¥769.00 | 30.20K |
| 2026-08-17 | ¥778.00 | -0.64% | ¥776.00 | ¥786.00 | ¥775.00 | 22.80K |
| 2026-08-14 | ¥783.00 | +1.82% | ¥773.00 | ¥785.00 | ¥773.00 | 17.00K |
| 2026-08-13 | ¥769.00 | -0.65% | ¥767.00 | ¥779.00 | ¥765.00 | 22.50K |
| 2026-08-12 | ¥774.00 | +2.93% | ¥756.00 | ¥776.00 | ¥752.00 | 46.30K |
| 2026-08-10 | ¥752.00 | -4.57% | ¥748.00 | ¥761.00 | ¥742.00 | 79.70K |
| 2026-08-07 | ¥788.00 | -2.23% | ¥806.00 | ¥806.00 | ¥774.00 | 37.10K |
| 2026-08-06 | ¥806.00 | -0.98% | ¥814.00 | ¥814.00 | ¥801.00 | 14.10K |
| 2026-08-05 | ¥814.00 | +2.39% | ¥800.00 | ¥814.00 | ¥799.00 | 39.40K |
| 2026-08-04 | ¥795.00 | +0.63% | ¥790.00 | ¥801.00 | ¥789.00 | 26.00K |
| 2026-08-03 | ¥790.00 | -0.63% | ¥782.00 | ¥793.00 | ¥775.00 | 29.90K |
| 2026-07-31 | ¥795.00 | +2.85% | ¥777.00 | ¥796.00 | ¥774.00 | 35.40K |
| 2026-07-30 | ¥773.00 | +2.66% | ¥760.00 | ¥778.00 | ¥754.00 | 48.30K |
| 2026-07-29 | ¥753.00 | -1.05% | ¥761.00 | ¥769.00 | ¥748.00 | 49.60K |
| 2026-07-28 | ¥761.00 | -1.55% | ¥774.00 | ¥774.00 | ¥758.00 | 55.60K |
| 2026-07-27 | ¥773.00 | 0.00% | ¥774.00 | ¥777.00 | ¥765.00 | 18.80K |
| 2026-07-24 | ¥773.00 | -0.51% | ¥777.00 | ¥777.00 | ¥766.00 | 28.20K |
| 2026-07-23 | ¥777.00 | +0.91% | ¥777.00 | ¥778.00 | ¥771.00 | 18.10K |
| 2026-07-22 | ¥770.00 | +0.13% | ¥777.00 | ¥778.00 | ¥765.00 | 32.20K |
| 2026-07-21 | ¥769.00 | +2.81% | ¥757.00 | ¥772.00 | ¥753.00 | 33.30K |
| 2026-07-17 | ¥748.00 | -2.35% | ¥760.00 | ¥763.00 | ¥742.00 | 69.40K |
| 2026-07-16 | ¥766.00 | -1.79% | ¥777.00 | ¥778.00 | ¥765.00 | 39.70K |
| 2026-07-15 | ¥780.00 | +0.91% | ¥772.00 | ¥782.00 | ¥770.00 | 29.10K |
| 2026-07-14 | ¥773.00 | +0.39% | ¥766.00 | ¥775.00 | ¥762.00 | 33.60K |
| 2026-07-13 | ¥770.00 | -2.04% | ¥786.00 | ¥787.00 | ¥770.00 | 39.10K |
| 2026-07-10 | ¥786.00 | +1.29% | ¥785.00 | ¥788.00 | ¥777.00 | 22.80K |
| 2026-07-09 | ¥776.00 | +0.78% | ¥771.00 | ¥780.00 | ¥770.00 | 22.30K |
| 2026-07-08 | ¥770.00 | -0.77% | ¥769.00 | ¥777.00 | ¥761.00 | 38.40K |
| 2026-07-07 | ¥776.00 | -1.77% | ¥795.00 | ¥797.00 | ¥767.00 | 52.80K |
| 2026-07-06 | ¥790.00 | -1.00% | ¥804.00 | ¥804.00 | ¥784.00 | 53.10K |
| 2026-07-03 | ¥798.00 | +2.70% | ¥784.00 | ¥798.00 | ¥777.00 | 37.70K |
| 2026-07-02 | ¥777.00 | 0.00% | ¥777.00 | ¥784.00 | ¥766.00 | 45.40K |
| 2026-07-01 | ¥777.00 | -0.26% | ¥777.00 | ¥779.00 | ¥765.00 | 41.50K |
| 2026-06-30 | ¥779.00 | -1.02% | ¥791.00 | ¥792.00 | ¥769.00 | 56.20K |
| 2026-06-29 | ¥787.00 | -1.63% | ¥820.00 | ¥822.00 | ¥780.00 | 77.00K |
| 2026-06-26 | ¥800.00 | -5.88% | ¥846.00 | ¥848.00 | ¥794.00 | 157.20K |
| 2026-06-25 | ¥850.00 | +1.55% | ¥852.00 | ¥854.00 | ¥840.00 | 67.40K |
| 2026-06-24 | ¥837.00 | -2.67% | ¥852.00 | ¥863.00 | ¥831.00 | 94.00K |
| 2026-06-23 | ¥860.00 | -1.38% | ¥872.00 | ¥872.00 | ¥856.00 | 65.90K |
| 2026-06-22 | ¥872.00 | -0.23% | ¥883.00 | ¥885.00 | ¥858.00 | 72.60K |
| 2026-06-19 | ¥874.00 | -0.68% | ¥895.00 | ¥902.00 | ¥860.00 | 65.40K |
| 2026-06-18 | ¥880.00 | -2.11% | ¥894.00 | ¥899.00 | ¥873.00 | 46.70K |
| 2026-06-17 | ¥899.00 | +2.16% | ¥885.00 | ¥908.00 | ¥871.00 | 83.20K |
| 2026-06-16 | ¥880.00 | +5.01% | ¥840.00 | ¥884.00 | ¥835.00 | 94.60K |
| 2026-06-15 | ¥838.00 | -0.83% | ¥860.00 | ¥865.00 | ¥837.00 | 75.80K |
| 2026-06-12 | ¥845.00 | +2.67% | ¥837.00 | ¥850.00 | ¥815.00 | 60.70K |
| 2026-06-11 | ¥823.00 | -2.02% | ¥829.00 | ¥841.00 | ¥801.00 | 79.10K |
| 2026-06-10 | ¥840.00 | -4.22% | ¥874.00 | ¥876.00 | ¥829.00 | 88.20K |
| 2026-06-09 | ¥877.00 | -2.01% | ¥906.00 | ¥914.00 | ¥876.00 | 75.20K |
| 2026-06-08 | ¥895.00 | -5.69% | ¥904.00 | ¥925.00 | ¥890.00 | 96.00K |
| 2026-06-05 | ¥949.00 | +1.17% | ¥938.00 | ¥958.00 | ¥933.00 | 75.60K |
| 2026-06-04 | ¥938.00 | -0.32% | ¥940.00 | ¥945.00 | ¥929.00 | 86.60K |
| 2026-06-03 | ¥941.00 | +2.17% | ¥924.00 | ¥948.00 | ¥906.00 | 142.10K |
| 2026-06-02 | ¥921.00 | -2.02% | ¥940.00 | ¥940.00 | ¥900.00 | 148.10K |
| 2026-06-01 | ¥940.00 | +0.53% | ¥935.00 | ¥1,007.00 | ¥931.00 | 270.60K |
| 2026-05-29 | ¥935.00 | +7.22% | ¥880.00 | ¥954.00 | ¥878.00 | 236.30K |
| 2026-05-28 | ¥872.00 | -1.80% | ¥868.00 | ¥893.00 | ¥851.00 | 192.70K |
| 2026-05-27 | ¥888.00 | +3.02% | ¥1,012.00 | ¥1,012.00 | ¥881.00 | 532.90K |
| 2026-05-26 | ¥862.00 | -1.37% | ¥878.00 | ¥886.00 | ¥858.00 | 107.80K |
| 2026-05-25 | ¥874.00 | +4.30% | ¥849.00 | ¥874.00 | ¥849.00 | 111.70K |
| 2026-05-22 | ¥838.00 | -0.48% | ¥844.00 | ¥873.00 | ¥833.00 | 51.90K |