Kyoritsu Electric Corporation 6874
TSE · Japan · Electronic Technology
¥2,336.00-14.00 (-0.60%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,348.00 | -0.09% | ¥2,362.00 | ¥2,362.00 | ¥2,340.00 | 1.10K |
| 2026-10-01 | ¥2,350.00 | -0.47% | ¥2,355.00 | ¥2,360.00 | ¥2,350.00 | 1.80K |
| 2026-09-30 | ¥2,361.00 | +0.43% | ¥2,351.00 | ¥2,367.00 | ¥2,344.00 | 4.40K |
| 2026-09-29 | ¥2,351.00 | -0.47% | ¥2,360.00 | ¥2,361.00 | ¥2,347.00 | 900 |
| 2026-09-28 | ¥2,362.00 | -0.13% | ¥2,368.00 | ¥2,370.00 | ¥2,356.00 | 1.70K |
| 2026-09-25 | ¥2,365.00 | 0.00% | ¥2,377.00 | ¥2,379.00 | ¥2,340.00 | 6.00K |
| 2026-09-24 | ¥2,365.00 | +0.13% | ¥2,362.00 | ¥2,376.00 | ¥2,350.00 | 5.60K |
| 2026-09-18 | ¥2,362.00 | +0.21% | ¥2,370.00 | ¥2,375.00 | ¥2,362.00 | 2.60K |
| 2026-09-17 | ¥2,357.00 | +0.77% | ¥2,349.00 | ¥2,374.00 | ¥2,349.00 | 1.90K |
| 2026-09-16 | ¥2,339.00 | -0.47% | ¥2,335.00 | ¥2,352.00 | ¥2,335.00 | 2.80K |
| 2026-09-15 | ¥2,350.00 | +0.73% | ¥2,333.00 | ¥2,350.00 | ¥2,333.00 | 2.50K |
| 2026-09-14 | ¥2,333.00 | 0.00% | ¥2,340.00 | ¥2,341.00 | ¥2,333.00 | 1.60K |
| 2026-09-11 | ¥2,333.00 | -0.47% | ¥2,341.00 | ¥2,341.00 | ¥2,324.00 | 2.90K |
| 2026-09-10 | ¥2,344.00 | -0.04% | ¥2,346.00 | ¥2,346.00 | ¥2,333.00 | 3.40K |
| 2026-09-09 | ¥2,345.00 | +0.51% | ¥2,333.00 | ¥2,345.00 | ¥2,325.00 | 4.30K |
| 2026-09-08 | ¥2,333.00 | -0.51% | ¥2,345.00 | ¥2,347.00 | ¥2,333.00 | 2.10K |
| 2026-09-07 | ¥2,345.00 | +0.26% | ¥2,342.00 | ¥2,370.00 | ¥2,340.00 | 7.50K |
| 2026-09-04 | ¥2,339.00 | -0.17% | ¥2,355.00 | ¥2,355.00 | ¥2,339.00 | 2.30K |
| 2026-09-03 | ¥2,343.00 | +0.21% | ¥2,341.00 | ¥2,370.00 | ¥2,340.00 | 4.20K |
| 2026-09-02 | ¥2,338.00 | -0.97% | ¥2,360.00 | ¥2,361.00 | ¥2,338.00 | 6.60K |
| 2026-09-01 | ¥2,361.00 | -0.04% | ¥2,362.00 | ¥2,380.00 | ¥2,361.00 | 2.00K |
| 2026-08-31 | ¥2,362.00 | +0.08% | ¥2,380.00 | ¥2,380.00 | ¥2,360.00 | 2.40K |
| 2026-08-28 | ¥2,360.00 | -0.55% | ¥2,364.00 | ¥2,376.00 | ¥2,360.00 | 1.90K |
| 2026-08-27 | ¥2,373.00 | +1.19% | ¥2,345.00 | ¥2,384.00 | ¥2,345.00 | 8.90K |
| 2026-08-26 | ¥2,345.00 | +0.13% | ¥2,342.00 | ¥2,350.00 | ¥2,338.00 | 4.40K |
| 2026-08-25 | ¥2,342.00 | -0.30% | ¥2,349.00 | ¥2,349.00 | ¥2,338.00 | 3.60K |
| 2026-08-24 | ¥2,349.00 | -0.04% | ¥2,376.00 | ¥2,376.00 | ¥2,338.00 | 6.20K |
| 2026-08-21 | ¥2,350.00 | +0.60% | ¥2,332.00 | ¥2,357.00 | ¥2,332.00 | 2.10K |
| 2026-08-20 | ¥2,336.00 | -0.30% | ¥2,343.00 | ¥2,364.00 | ¥2,330.00 | 4.30K |
| 2026-08-19 | ¥2,343.00 | -1.47% | ¥2,373.00 | ¥2,373.00 | ¥2,340.00 | 7.40K |
| 2026-08-18 | ¥2,378.00 | +0.25% | ¥2,398.00 | ¥2,400.00 | ¥2,373.00 | 5.30K |
| 2026-08-17 | ¥2,372.00 | -1.50% | ¥2,408.00 | ¥2,417.00 | ¥2,355.00 | 13.80K |
| 2026-08-14 | ¥2,408.00 | +1.09% | ¥2,398.00 | ¥2,420.00 | ¥2,383.00 | 8.70K |
| 2026-08-13 | ¥2,382.00 | +0.93% | ¥2,343.00 | ¥2,399.00 | ¥2,330.00 | 9.20K |
| 2026-08-12 | ¥2,360.00 | +2.25% | ¥2,315.00 | ¥2,398.00 | ¥2,310.00 | 44.90K |
| 2026-08-10 | ¥2,308.00 | -11.13% | ¥2,630.00 | ¥2,700.00 | ¥2,305.00 | 45.10K |
| 2026-08-07 | ¥2,597.00 | -0.04% | ¥2,598.00 | ¥2,634.00 | ¥2,568.00 | 7.10K |
| 2026-08-06 | ¥2,598.00 | +1.56% | ¥2,560.00 | ¥2,598.00 | ¥2,560.00 | 6.20K |
| 2026-08-05 | ¥2,558.00 | +1.59% | ¥2,520.00 | ¥2,558.00 | ¥2,520.00 | 4.50K |
| 2026-08-04 | ¥2,518.00 | -0.08% | ¥2,470.00 | ¥2,520.00 | ¥2,470.00 | 6.80K |
| 2026-08-03 | ¥2,520.00 | +0.48% | ¥2,501.00 | ¥2,527.00 | ¥2,477.00 | 5.80K |
| 2026-07-31 | ¥2,508.00 | +0.64% | ¥2,502.00 | ¥2,515.00 | ¥2,502.00 | 2.90K |
| 2026-07-30 | ¥2,492.00 | -0.52% | ¥2,490.00 | ¥2,500.00 | ¥2,490.00 | 4.10K |
| 2026-07-29 | ¥2,505.00 | 0.00% | ¥2,505.00 | ¥2,511.00 | ¥2,480.00 | 6.00K |
| 2026-07-28 | ¥2,505.00 | -1.38% | ¥2,545.00 | ¥2,545.00 | ¥2,503.00 | 1.90K |
| 2026-07-27 | ¥2,540.00 | -0.78% | ¥2,560.00 | ¥2,560.00 | ¥2,526.00 | 2.10K |
| 2026-07-24 | ¥2,560.00 | +0.55% | ¥2,546.00 | ¥2,560.00 | ¥2,531.00 | 1.80K |
| 2026-07-23 | ¥2,546.00 | -0.51% | ¥2,550.00 | ¥2,576.00 | ¥2,546.00 | 7.90K |
| 2026-07-22 | ¥2,559.00 | +0.24% | ¥2,555.00 | ¥2,574.00 | ¥2,555.00 | 5.30K |
| 2026-07-21 | ¥2,553.00 | +1.19% | ¥2,554.00 | ¥2,560.00 | ¥2,523.00 | 3.60K |
| 2026-07-17 | ¥2,523.00 | -0.71% | ¥2,541.00 | ¥2,550.00 | ¥2,501.00 | 3.30K |
| 2026-07-16 | ¥2,541.00 | -0.51% | ¥2,544.00 | ¥2,544.00 | ¥2,510.00 | 3.50K |
| 2026-07-15 | ¥2,554.00 | -0.23% | ¥2,565.00 | ¥2,572.00 | ¥2,499.00 | 3.70K |
| 2026-07-14 | ¥2,560.00 | +2.85% | ¥2,492.00 | ¥2,560.00 | ¥2,488.00 | 8.80K |
| 2026-07-13 | ¥2,489.00 | -1.46% | ¥2,542.00 | ¥2,543.00 | ¥2,489.00 | 7.60K |
| 2026-07-10 | ¥2,526.00 | +0.44% | ¥2,515.00 | ¥2,534.00 | ¥2,488.00 | 10.80K |
| 2026-07-09 | ¥2,515.00 | +0.16% | ¥2,520.00 | ¥2,521.00 | ¥2,515.00 | 900 |
| 2026-07-08 | ¥2,511.00 | -2.30% | ¥2,530.00 | ¥2,533.00 | ¥2,510.00 | 2.90K |
| 2026-07-07 | ¥2,570.00 | -0.54% | ¥2,587.00 | ¥2,588.00 | ¥2,570.00 | 2.10K |
| 2026-07-06 | ¥2,584.00 | +0.54% | ¥2,570.00 | ¥2,590.00 | ¥2,570.00 | 3.30K |
| 2026-07-03 | ¥2,570.00 | +2.27% | ¥2,498.00 | ¥2,620.00 | ¥2,495.00 | 7.00K |
| 2026-07-02 | ¥2,513.00 | -0.99% | ¥2,526.00 | ¥2,579.00 | ¥2,500.00 | 3.90K |
| 2026-07-01 | ¥2,538.00 | -1.09% | ¥2,566.00 | ¥2,573.00 | ¥2,501.00 | 4.60K |
| 2026-06-30 | ¥2,566.00 | +1.42% | ¥2,530.00 | ¥2,567.00 | ¥2,530.00 | 1.10K |
| 2026-06-29 | ¥2,530.00 | -5.24% | ¥2,561.00 | ¥2,562.00 | ¥2,492.00 | 11.30K |
| 2026-06-26 | ¥2,670.00 | +1.10% | ¥2,635.00 | ¥2,680.00 | ¥2,631.00 | 4.70K |
| 2026-06-25 | ¥2,641.00 | -1.27% | ¥2,678.00 | ¥2,679.00 | ¥2,640.00 | 5.90K |
| 2026-06-24 | ¥2,675.00 | +0.11% | ¥2,672.00 | ¥2,720.00 | ¥2,642.00 | 4.60K |
| 2026-06-23 | ¥2,672.00 | -0.45% | ¥2,724.00 | ¥2,724.00 | ¥2,665.00 | 4.20K |
| 2026-06-22 | ¥2,684.00 | -1.11% | ¥2,736.00 | ¥2,736.00 | ¥2,636.00 | 20.20K |
| 2026-06-19 | ¥2,714.00 | -0.18% | ¥2,719.00 | ¥2,720.00 | ¥2,677.00 | 2.80K |
| 2026-06-18 | ¥2,719.00 | +1.80% | ¥2,673.00 | ¥2,727.00 | ¥2,673.00 | 7.60K |
| 2026-06-17 | ¥2,671.00 | +0.60% | ¥2,655.00 | ¥2,700.00 | ¥2,635.00 | 3.70K |
| 2026-06-16 | ¥2,655.00 | +2.31% | ¥2,585.00 | ¥2,655.00 | ¥2,580.00 | 4.80K |
| 2026-06-15 | ¥2,595.00 | -0.95% | ¥2,641.00 | ¥2,650.00 | ¥2,595.00 | 4.70K |
| 2026-06-12 | ¥2,620.00 | +1.28% | ¥2,605.00 | ¥2,620.00 | ¥2,590.00 | 2.90K |
| 2026-06-11 | ¥2,587.00 | +0.27% | ¥2,547.00 | ¥2,588.00 | ¥2,547.00 | 2.30K |
| 2026-06-10 | ¥2,580.00 | -0.81% | ¥2,592.00 | ¥2,629.00 | ¥2,554.00 | 5.60K |
| 2026-06-09 | ¥2,601.00 | -0.19% | ¥2,634.00 | ¥2,634.00 | ¥2,601.00 | 1.90K |
| 2026-06-08 | ¥2,606.00 | +1.68% | ¥2,555.00 | ¥2,624.00 | ¥2,515.00 | 4.60K |
| 2026-06-05 | ¥2,563.00 | -1.39% | ¥2,552.00 | ¥2,623.00 | ¥2,552.00 | 5.60K |
| 2026-06-04 | ¥2,599.00 | -3.63% | ¥2,700.00 | ¥2,700.00 | ¥2,510.00 | 20.80K |
| 2026-06-03 | ¥2,697.00 | -0.07% | ¥2,700.00 | ¥2,700.00 | ¥2,683.00 | 4.70K |
| 2026-06-02 | ¥2,699.00 | -0.04% | ¥2,727.00 | ¥2,727.00 | ¥2,695.00 | 4.70K |
| 2026-06-01 | ¥2,700.00 | -1.85% | ¥2,751.00 | ¥2,751.00 | ¥2,700.00 | 3.60K |
| 2026-05-29 | ¥2,751.00 | -1.04% | ¥2,795.00 | ¥2,795.00 | ¥2,751.00 | 2.70K |
| 2026-05-28 | ¥2,780.00 | -0.43% | ¥2,795.00 | ¥2,795.00 | ¥2,760.00 | 2.20K |
| 2026-05-27 | ¥2,792.00 | +2.08% | ¥2,734.00 | ¥2,798.00 | ¥2,734.00 | 6.40K |
| 2026-05-26 | ¥2,735.00 | +0.37% | ¥2,708.00 | ¥2,739.00 | ¥2,708.00 | 2.20K |
| 2026-05-25 | ¥2,725.00 | -0.40% | ¥2,746.00 | ¥2,746.00 | ¥2,722.00 | 2.00K |