KEL Corporation 6919
TSE · Japan · Electronic Technology
¥1,395.00-17.00 (-1.20%)
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 | ¥1,395.00 | -1.20% | ¥1,413.00 | ¥1,413.00 | ¥1,395.00 | 11.00K |
| 2026-10-01 | ¥1,412.00 | 0.00% | ¥1,415.00 | ¥1,415.00 | ¥1,403.00 | 7.10K |
| 2026-09-30 | ¥1,412.00 | +0.86% | ¥1,407.00 | ¥1,419.00 | ¥1,405.00 | 4.20K |
| 2026-09-29 | ¥1,400.00 | -2.51% | ¥1,403.00 | ¥1,411.00 | ¥1,398.00 | 15.10K |
| 2026-09-28 | ¥1,436.00 | -0.42% | ¥1,441.00 | ¥1,453.00 | ¥1,431.00 | 34.60K |
| 2026-09-25 | ¥1,442.00 | 0.00% | ¥1,441.00 | ¥1,451.00 | ¥1,441.00 | 11.20K |
| 2026-09-24 | ¥1,442.00 | +0.49% | ¥1,440.00 | ¥1,448.00 | ¥1,436.00 | 12.50K |
| 2026-09-18 | ¥1,435.00 | +0.21% | ¥1,440.00 | ¥1,442.00 | ¥1,429.00 | 7.10K |
| 2026-09-17 | ¥1,432.00 | -0.28% | ¥1,440.00 | ¥1,442.00 | ¥1,430.00 | 10.40K |
| 2026-09-16 | ¥1,436.00 | +1.06% | ¥1,421.00 | ¥1,436.00 | ¥1,421.00 | 2.50K |
| 2026-09-15 | ¥1,421.00 | +0.07% | ¥1,420.00 | ¥1,429.00 | ¥1,416.00 | 2.30K |
| 2026-09-14 | ¥1,420.00 | +0.50% | ¥1,420.00 | ¥1,421.00 | ¥1,417.00 | 2.10K |
| 2026-09-11 | ¥1,413.00 | +0.14% | ¥1,411.00 | ¥1,416.00 | ¥1,407.00 | 4.70K |
| 2026-09-10 | ¥1,411.00 | -0.49% | ¥1,423.00 | ¥1,427.00 | ¥1,411.00 | 8.70K |
| 2026-09-09 | ¥1,418.00 | +0.07% | ¥1,427.00 | ¥1,427.00 | ¥1,417.00 | 5.70K |
| 2026-09-08 | ¥1,417.00 | -0.42% | ¥1,429.00 | ¥1,429.00 | ¥1,416.00 | 11.00K |
| 2026-09-07 | ¥1,423.00 | -1.32% | ¥1,445.00 | ¥1,445.00 | ¥1,405.00 | 21.80K |
| 2026-09-04 | ¥1,442.00 | +1.48% | ¥1,429.00 | ¥1,443.00 | ¥1,422.00 | 16.30K |
| 2026-09-03 | ¥1,421.00 | 0.00% | ¥1,421.00 | ¥1,436.00 | ¥1,418.00 | 4.70K |
| 2026-09-02 | ¥1,421.00 | -1.04% | ¥1,426.00 | ¥1,430.00 | ¥1,416.00 | 5.90K |
| 2026-09-01 | ¥1,436.00 | -0.83% | ¥1,445.00 | ¥1,457.00 | ¥1,434.00 | 10.70K |
| 2026-08-31 | ¥1,448.00 | +2.62% | ¥1,418.00 | ¥1,448.00 | ¥1,413.00 | 14.50K |
| 2026-08-28 | ¥1,411.00 | +0.28% | ¥1,417.00 | ¥1,419.00 | ¥1,405.00 | 13.30K |
| 2026-08-27 | ¥1,407.00 | 0.00% | ¥1,428.00 | ¥1,428.00 | ¥1,407.00 | 17.50K |
| 2026-08-26 | ¥1,407.00 | -0.71% | ¥1,420.00 | ¥1,422.00 | ¥1,407.00 | 13.00K |
| 2026-08-25 | ¥1,417.00 | -0.35% | ¥1,418.00 | ¥1,427.00 | ¥1,415.00 | 11.10K |
| 2026-08-24 | ¥1,422.00 | -1.25% | ¥1,440.00 | ¥1,440.00 | ¥1,417.00 | 17.30K |
| 2026-08-21 | ¥1,440.00 | -0.21% | ¥1,441.00 | ¥1,443.00 | ¥1,430.00 | 9.90K |
| 2026-08-20 | ¥1,443.00 | +1.26% | ¥1,426.00 | ¥1,443.00 | ¥1,425.00 | 8.20K |
| 2026-08-19 | ¥1,425.00 | -2.33% | ¥1,452.00 | ¥1,452.00 | ¥1,425.00 | 8.90K |
| 2026-08-18 | ¥1,459.00 | -0.34% | ¥1,468.00 | ¥1,474.00 | ¥1,456.00 | 11.00K |
| 2026-08-17 | ¥1,464.00 | +1.31% | ¥1,441.00 | ¥1,466.00 | ¥1,441.00 | 4.90K |
| 2026-08-14 | ¥1,445.00 | +0.28% | ¥1,445.00 | ¥1,448.00 | ¥1,432.00 | 11.20K |
| 2026-08-13 | ¥1,441.00 | +0.49% | ¥1,430.00 | ¥1,443.00 | ¥1,430.00 | 3.50K |
| 2026-08-12 | ¥1,434.00 | 0.00% | ¥1,445.00 | ¥1,445.00 | ¥1,420.00 | 7.40K |
| 2026-08-10 | ¥1,434.00 | +1.27% | ¥1,446.00 | ¥1,446.00 | ¥1,423.00 | 15.50K |
| 2026-08-07 | ¥1,416.00 | +2.31% | ¥1,390.00 | ¥1,466.00 | ¥1,380.00 | 31.10K |
| 2026-08-06 | ¥1,384.00 | 0.00% | ¥1,382.00 | ¥1,393.00 | ¥1,382.00 | 30.90K |
| 2026-08-05 | ¥1,384.00 | -0.43% | ¥1,389.00 | ¥1,395.00 | ¥1,384.00 | 7.80K |
| 2026-08-04 | ¥1,390.00 | -0.14% | ¥1,402.00 | ¥1,402.00 | ¥1,386.00 | 4.10K |
| 2026-08-03 | ¥1,392.00 | -1.76% | ¥1,409.00 | ¥1,410.00 | ¥1,392.00 | 7.80K |
| 2026-07-31 | ¥1,417.00 | +0.21% | ¥1,414.00 | ¥1,430.00 | ¥1,407.00 | 4.60K |
| 2026-07-30 | ¥1,414.00 | +1.00% | ¥1,413.00 | ¥1,415.00 | ¥1,395.00 | 9.10K |
| 2026-07-29 | ¥1,400.00 | 0.00% | ¥1,414.00 | ¥1,414.00 | ¥1,400.00 | 2.00K |
| 2026-07-28 | ¥1,400.00 | -0.71% | ¥1,410.00 | ¥1,415.00 | ¥1,400.00 | 4.00K |
| 2026-07-27 | ¥1,410.00 | +1.44% | ¥1,390.00 | ¥1,415.00 | ¥1,390.00 | 7.30K |
| 2026-07-24 | ¥1,390.00 | +0.51% | ¥1,389.00 | ¥1,390.00 | ¥1,382.00 | 4.00K |
| 2026-07-23 | ¥1,383.00 | +0.22% | ¥1,384.00 | ¥1,395.00 | ¥1,380.00 | 5.40K |
| 2026-07-22 | ¥1,380.00 | -0.29% | ¥1,383.00 | ¥1,385.00 | ¥1,369.00 | 5.60K |
| 2026-07-21 | ¥1,384.00 | +0.29% | ¥1,367.00 | ¥1,384.00 | ¥1,367.00 | 6.80K |
| 2026-07-17 | ¥1,380.00 | 0.00% | ¥1,364.00 | ¥1,380.00 | ¥1,364.00 | 3.90K |
| 2026-07-16 | ¥1,380.00 | 0.00% | ¥1,367.00 | ¥1,383.00 | ¥1,362.00 | 3.80K |
| 2026-07-15 | ¥1,380.00 | +0.95% | ¥1,367.00 | ¥1,380.00 | ¥1,363.00 | 9.00K |
| 2026-07-14 | ¥1,367.00 | +0.51% | ¥1,356.00 | ¥1,370.00 | ¥1,355.00 | 4.80K |
| 2026-07-13 | ¥1,360.00 | -1.73% | ¥1,384.00 | ¥1,384.00 | ¥1,350.00 | 10.40K |
| 2026-07-10 | ¥1,384.00 | +1.47% | ¥1,384.00 | ¥1,385.00 | ¥1,368.00 | 5.30K |
| 2026-07-09 | ¥1,364.00 | -0.51% | ¥1,356.00 | ¥1,380.00 | ¥1,356.00 | 6.60K |
| 2026-07-08 | ¥1,371.00 | -0.65% | ¥1,390.00 | ¥1,390.00 | ¥1,371.00 | 5.10K |
| 2026-07-07 | ¥1,380.00 | -0.43% | ¥1,383.00 | ¥1,387.00 | ¥1,336.00 | 24.70K |
| 2026-07-06 | ¥1,386.00 | +0.43% | ¥1,380.00 | ¥1,386.00 | ¥1,379.00 | 4.90K |
| 2026-07-03 | ¥1,380.00 | -0.50% | ¥1,371.00 | ¥1,380.00 | ¥1,350.00 | 7.50K |
| 2026-07-02 | ¥1,387.00 | 0.00% | ¥1,394.00 | ¥1,402.00 | ¥1,387.00 | 7.70K |
| 2026-07-01 | ¥1,387.00 | +1.17% | ¥1,384.00 | ¥1,387.00 | ¥1,361.00 | 4.30K |
| 2026-06-30 | ¥1,371.00 | +0.07% | ¥1,372.00 | ¥1,377.00 | ¥1,370.00 | 6.10K |
| 2026-06-29 | ¥1,370.00 | +1.63% | ¥1,349.00 | ¥1,370.00 | ¥1,348.00 | 7.90K |
| 2026-06-26 | ¥1,348.00 | -0.30% | ¥1,353.00 | ¥1,366.00 | ¥1,342.00 | 2.80K |
| 2026-06-25 | ¥1,352.00 | +0.07% | ¥1,370.00 | ¥1,370.00 | ¥1,337.00 | 5.80K |
| 2026-06-24 | ¥1,351.00 | +0.15% | ¥1,341.00 | ¥1,357.00 | ¥1,339.00 | 7.00K |
| 2026-06-23 | ¥1,349.00 | -1.53% | ¥1,370.00 | ¥1,370.00 | ¥1,349.00 | 6.50K |
| 2026-06-22 | ¥1,370.00 | -0.44% | ¥1,362.00 | ¥1,390.00 | ¥1,357.00 | 10.00K |
| 2026-06-19 | ¥1,376.00 | +1.18% | ¥1,371.00 | ¥1,377.00 | ¥1,357.00 | 2.30K |
| 2026-06-18 | ¥1,360.00 | -1.45% | ¥1,380.00 | ¥1,386.00 | ¥1,360.00 | 7.10K |
| 2026-06-17 | ¥1,380.00 | +2.91% | ¥1,350.00 | ¥1,380.00 | ¥1,342.00 | 7.20K |
| 2026-06-16 | ¥1,341.00 | -0.59% | ¥1,354.00 | ¥1,354.00 | ¥1,341.00 | 2.40K |
| 2026-06-15 | ¥1,349.00 | +1.12% | ¥1,330.00 | ¥1,350.00 | ¥1,320.00 | 18.30K |
| 2026-06-12 | ¥1,334.00 | +0.83% | ¥1,330.00 | ¥1,371.00 | ¥1,330.00 | 1.80K |
| 2026-06-11 | ¥1,323.00 | -0.15% | ¥1,329.00 | ¥1,329.00 | ¥1,322.00 | 3.30K |
| 2026-06-10 | ¥1,325.00 | +0.15% | ¥1,336.00 | ¥1,336.00 | ¥1,322.00 | 4.90K |
| 2026-06-09 | ¥1,323.00 | -0.75% | ¥1,333.00 | ¥1,334.00 | ¥1,323.00 | 5.20K |
| 2026-06-08 | ¥1,333.00 | -2.84% | ¥1,350.00 | ¥1,350.00 | ¥1,322.00 | 18.10K |
| 2026-06-05 | ¥1,372.00 | +1.03% | ¥1,366.00 | ¥1,382.00 | ¥1,364.00 | 5.00K |
| 2026-06-04 | ¥1,358.00 | 0.00% | ¥1,355.00 | ¥1,376.00 | ¥1,355.00 | 4.10K |
| 2026-06-03 | ¥1,358.00 | -0.37% | ¥1,355.00 | ¥1,373.00 | ¥1,351.00 | 8.60K |
| 2026-06-02 | ¥1,363.00 | -1.09% | ¥1,394.00 | ¥1,394.00 | ¥1,351.00 | 6.60K |
| 2026-06-01 | ¥1,378.00 | -1.64% | ¥1,397.00 | ¥1,397.00 | ¥1,362.00 | 15.30K |
| 2026-05-29 | ¥1,401.00 | +2.56% | ¥1,377.00 | ¥1,411.00 | ¥1,377.00 | 23.10K |
| 2026-05-28 | ¥1,366.00 | +2.71% | ¥1,334.00 | ¥1,371.00 | ¥1,334.00 | 29.70K |
| 2026-05-27 | ¥1,330.00 | +0.30% | ¥1,327.00 | ¥1,340.00 | ¥1,327.00 | 2.60K |
| 2026-05-26 | ¥1,326.00 | +0.23% | ¥1,322.00 | ¥1,334.00 | ¥1,322.00 | 8.70K |
| 2026-05-25 | ¥1,323.00 | -0.60% | ¥1,334.00 | ¥1,344.00 | ¥1,321.00 | 17.00K |