Japan Resistor Mfg.Co. 6977
TSE · Japan · Electronic Technology
¥1,895.000.00 (0.00%)
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 | ¥1,895.00 | 0.00% | ¥1,896.00 | ¥1,896.00 | ¥1,895.00 | 20.70K |
| 2026-09-30 | ¥1,895.00 | +0.11% | ¥1,894.00 | ¥1,896.00 | ¥1,894.00 | 46.90K |
| 2026-09-29 | ¥1,893.00 | 0.00% | ¥1,893.00 | ¥1,894.00 | ¥1,893.00 | 161.00K |
| 2026-09-28 | ¥1,893.00 | 0.00% | ¥1,893.00 | ¥1,894.00 | ¥1,893.00 | 48.90K |
| 2026-09-25 | ¥1,893.00 | 0.00% | ¥1,894.00 | ¥1,894.00 | ¥1,893.00 | 72.20K |
| 2026-09-24 | ¥1,893.00 | +20.19% | ¥1,898.00 | ¥1,915.00 | ¥1,892.00 | 423.00K |
| 2026-09-18 | ¥1,575.00 | +23.53% | ¥1,575.00 | ¥1,575.00 | ¥1,575.00 | 1.60K |
| 2026-09-17 | ¥1,275.00 | -3.26% | ¥1,298.00 | ¥1,299.00 | ¥1,275.00 | 2.20K |
| 2026-09-16 | ¥1,318.00 | -5.18% | ¥1,360.00 | ¥1,390.00 | ¥1,315.00 | 2.20K |
| 2026-09-15 | ¥1,390.00 | +0.51% | ¥1,373.00 | ¥1,390.00 | ¥1,373.00 | 200 |
| 2026-09-14 | ¥1,383.00 | -0.72% | ¥1,363.00 | ¥1,383.00 | ¥1,363.00 | 1.00K |
| 2026-09-11 | ¥1,393.00 | +0.51% | ¥1,380.00 | ¥1,393.00 | ¥1,380.00 | 1.60K |
| 2026-09-10 | ¥1,386.00 | -0.36% | ¥1,384.00 | ¥1,412.00 | ¥1,382.00 | 2.20K |
| 2026-09-09 | ¥1,391.00 | +0.07% | ¥1,409.00 | ¥1,418.00 | ¥1,391.00 | 1.10K |
| 2026-09-08 | ¥1,390.00 | -0.71% | ¥1,400.00 | ¥1,400.00 | ¥1,384.00 | 900 |
| 2026-09-07 | ¥1,400.00 | -0.50% | ¥1,397.00 | ¥1,410.00 | ¥1,379.00 | 5.00K |
| 2026-09-04 | ¥1,407.00 | -2.70% | ¥1,432.00 | ¥1,432.00 | ¥1,372.00 | 2.40K |
| 2026-09-03 | ¥1,446.00 | +1.62% | ¥1,423.00 | ¥1,449.00 | ¥1,423.00 | 1.00K |
| 2026-09-02 | ¥1,423.00 | +0.07% | ¥1,420.00 | ¥1,436.00 | ¥1,378.00 | 3.40K |
| 2026-09-01 | ¥1,422.00 | -2.20% | ¥1,437.00 | ¥1,437.00 | ¥1,418.00 | 3.90K |
| 2026-08-31 | ¥1,454.00 | -0.34% | ¥1,433.00 | ¥1,457.00 | ¥1,433.00 | 700 |
| 2026-08-28 | ¥1,459.00 | -1.95% | ¥1,461.00 | ¥1,485.00 | ¥1,427.00 | 4.00K |
| 2026-08-27 | ¥1,488.00 | -1.13% | ¥1,506.00 | ¥1,506.00 | ¥1,431.00 | 3.70K |
| 2026-08-26 | ¥1,505.00 | +1.28% | ¥1,492.00 | ¥1,505.00 | ¥1,492.00 | 600 |
| 2026-08-25 | ¥1,486.00 | +1.16% | ¥1,446.00 | ¥1,486.00 | ¥1,441.00 | 2.00K |
| 2026-08-24 | ¥1,469.00 | -1.41% | ¥1,480.00 | ¥1,491.00 | ¥1,450.00 | 5.60K |
| 2026-08-21 | ¥1,490.00 | -0.60% | ¥1,477.00 | ¥1,524.00 | ¥1,477.00 | 1.20K |
| 2026-08-20 | ¥1,499.00 | +0.07% | ¥1,510.00 | ¥1,520.00 | ¥1,480.00 | 3.20K |
| 2026-08-19 | ¥1,498.00 | -0.79% | ¥1,483.00 | ¥1,514.00 | ¥1,481.00 | 1.60K |
| 2026-08-18 | ¥1,510.00 | -1.82% | ¥1,547.00 | ¥1,556.00 | ¥1,483.00 | 4.30K |
| 2026-08-17 | ¥1,538.00 | +5.20% | ¥1,463.00 | ¥1,538.00 | ¥1,463.00 | 5.80K |
| 2026-08-14 | ¥1,462.00 | +2.96% | ¥1,475.00 | ¥1,564.00 | ¥1,462.00 | 13.70K |
| 2026-08-13 | ¥1,420.00 | -6.82% | ¥1,552.00 | ¥1,559.00 | ¥1,418.00 | 16.70K |
| 2026-08-12 | ¥1,524.00 | +0.40% | ¥1,506.00 | ¥1,544.00 | ¥1,503.00 | 1.90K |
| 2026-08-10 | ¥1,518.00 | -2.69% | ¥1,560.00 | ¥1,560.00 | ¥1,518.00 | 2.10K |
| 2026-08-07 | ¥1,560.00 | +1.10% | ¥1,563.00 | ¥1,563.00 | ¥1,546.00 | 3.10K |
| 2026-08-06 | ¥1,543.00 | -4.52% | ¥1,604.00 | ¥1,604.00 | ¥1,541.00 | 3.00K |
| 2026-08-05 | ¥1,616.00 | +2.08% | ¥1,583.00 | ¥1,631.00 | ¥1,583.00 | 6.80K |
| 2026-08-04 | ¥1,583.00 | +0.13% | ¥1,569.00 | ¥1,583.00 | ¥1,563.00 | 3.40K |
| 2026-08-03 | ¥1,581.00 | +4.22% | ¥1,479.00 | ¥1,581.00 | ¥1,479.00 | 2.80K |
| 2026-07-31 | ¥1,517.00 | -2.38% | ¥1,565.00 | ¥1,602.00 | ¥1,501.00 | 12.60K |
| 2026-07-30 | ¥1,554.00 | +3.67% | ¥1,469.00 | ¥1,557.00 | ¥1,439.00 | 9.60K |
| 2026-07-29 | ¥1,499.00 | +8.31% | ¥1,382.00 | ¥1,620.00 | ¥1,382.00 | 29.90K |
| 2026-07-28 | ¥1,384.00 | -3.35% | ¥1,403.00 | ¥1,415.00 | ¥1,351.00 | 6.70K |
| 2026-07-27 | ¥1,432.00 | -3.31% | ¥1,451.00 | ¥1,465.00 | ¥1,412.00 | 7.30K |
| 2026-07-24 | ¥1,481.00 | -3.20% | ¥1,580.00 | ¥1,625.00 | ¥1,461.00 | 26.40K |
| 2026-07-23 | ¥1,530.00 | -2.17% | ¥1,580.00 | ¥1,580.00 | ¥1,517.00 | 3.60K |
| 2026-07-22 | ¥1,564.00 | +0.84% | ¥1,591.00 | ¥1,591.00 | ¥1,462.00 | 12.40K |
| 2026-07-21 | ¥1,551.00 | +14.89% | ¥1,374.00 | ¥1,623.00 | ¥1,345.00 | 25.30K |
| 2026-07-17 | ¥1,350.00 | -11.18% | ¥1,508.00 | ¥1,508.00 | ¥1,237.00 | 23.70K |
| 2026-07-16 | ¥1,520.00 | -4.88% | ¥1,598.00 | ¥1,611.00 | ¥1,520.00 | 6.20K |
| 2026-07-15 | ¥1,598.00 | +0.88% | ¥1,584.00 | ¥1,601.00 | ¥1,583.00 | 3.30K |
| 2026-07-14 | ¥1,584.00 | +0.51% | ¥1,566.00 | ¥1,595.00 | ¥1,565.00 | 1.60K |
| 2026-07-13 | ¥1,576.00 | -3.19% | ¥1,600.00 | ¥1,616.00 | ¥1,567.00 | 13.00K |
| 2026-07-10 | ¥1,628.00 | +2.78% | ¥1,598.00 | ¥1,650.00 | ¥1,587.00 | 8.40K |
| 2026-07-09 | ¥1,584.00 | -0.81% | ¥1,595.00 | ¥1,605.00 | ¥1,584.00 | 2.60K |
| 2026-07-08 | ¥1,597.00 | -0.87% | ¥1,611.00 | ¥1,611.00 | ¥1,550.00 | 7.30K |
| 2026-07-07 | ¥1,611.00 | -5.24% | ¥1,660.00 | ¥1,695.00 | ¥1,589.00 | 22.50K |
| 2026-07-06 | ¥1,700.00 | +5.20% | ¥1,616.00 | ¥1,732.00 | ¥1,550.00 | 20.10K |
| 2026-07-03 | ¥1,616.00 | +2.80% | ¥1,557.00 | ¥1,619.00 | ¥1,489.00 | 22.60K |
| 2026-07-02 | ¥1,572.00 | -8.28% | ¥1,698.00 | ¥1,698.00 | ¥1,568.00 | 39.20K |
| 2026-07-01 | ¥1,714.00 | -11.56% | ¥2,004.00 | ¥2,268.00 | ¥1,692.00 | 184.60K |
| 2026-06-30 | ¥1,938.00 | +26.01% | ¥1,498.00 | ¥1,938.00 | ¥1,498.00 | 67.50K |
| 2026-06-29 | ¥1,538.00 | +0.85% | ¥1,544.00 | ¥1,547.00 | ¥1,455.00 | 12.20K |
| 2026-06-26 | ¥1,525.00 | +7.39% | ¥1,390.00 | ¥1,544.00 | ¥1,362.00 | 31.70K |
| 2026-06-25 | ¥1,420.00 | +2.75% | ¥1,412.00 | ¥1,500.00 | ¥1,342.00 | 54.50K |
| 2026-06-24 | ¥1,382.00 | +15.17% | ¥1,226.00 | ¥1,447.00 | ¥1,226.00 | 84.40K |
| 2026-06-23 | ¥1,200.00 | -6.69% | ¥1,286.00 | ¥1,306.00 | ¥1,200.00 | 8.70K |
| 2026-06-22 | ¥1,286.00 | +3.13% | ¥1,247.00 | ¥1,297.00 | ¥1,247.00 | 5.20K |
| 2026-06-19 | ¥1,247.00 | +1.55% | ¥1,250.00 | ¥1,292.00 | ¥1,233.00 | 2.70K |
| 2026-06-18 | ¥1,228.00 | +1.82% | ¥1,184.00 | ¥1,293.00 | ¥1,184.00 | 8.60K |
| 2026-06-17 | ¥1,206.00 | +1.17% | ¥1,192.00 | ¥1,220.00 | ¥1,184.00 | 3.00K |
| 2026-06-16 | ¥1,192.00 | -3.48% | ¥1,240.00 | ¥1,240.00 | ¥1,192.00 | 4.00K |
| 2026-06-15 | ¥1,235.00 | +4.04% | ¥1,187.00 | ¥1,257.00 | ¥1,187.00 | 3.80K |
| 2026-06-12 | ¥1,187.00 | -1.17% | ¥1,231.00 | ¥1,231.00 | ¥1,184.00 | 4.90K |
| 2026-06-11 | ¥1,201.00 | -5.06% | ¥1,235.00 | ¥1,235.00 | ¥1,200.00 | 3.70K |
| 2026-06-10 | ¥1,265.00 | -2.62% | ¥1,269.00 | ¥1,304.00 | ¥1,254.00 | 11.20K |
| 2026-06-09 | ¥1,299.00 | +14.85% | ¥1,131.00 | ¥1,301.00 | ¥1,131.00 | 15.20K |
| 2026-06-08 | ¥1,131.00 | -7.67% | ¥1,105.00 | ¥1,160.00 | ¥1,041.00 | 17.50K |
| 2026-06-05 | ¥1,225.00 | -0.16% | ¥1,228.00 | ¥1,250.00 | ¥1,216.00 | 1.90K |
| 2026-06-04 | ¥1,227.00 | -1.68% | ¥1,246.00 | ¥1,249.00 | ¥1,216.00 | 4.80K |
| 2026-06-03 | ¥1,248.00 | -2.50% | ¥1,250.00 | ¥1,343.00 | ¥1,215.00 | 21.70K |
| 2026-06-02 | ¥1,280.00 | -2.29% | ¥1,280.00 | ¥1,287.00 | ¥1,220.00 | 35.20K |
| 2026-06-01 | ¥1,310.00 | -5.76% | ¥1,450.00 | ¥1,615.00 | ¥1,215.00 | 185.10K |
| 2026-05-29 | ¥1,390.00 | +4.75% | ¥1,400.00 | ¥1,627.00 | ¥1,311.00 | 572.70K |
| 2026-05-28 | ¥1,327.00 | +29.21% | ¥1,027.00 | ¥1,327.00 | ¥1,027.00 | 313.90K |
| 2026-05-27 | ¥1,027.00 | -0.10% | ¥1,015.00 | ¥1,028.00 | ¥1,009.00 | 2.30K |
| 2026-05-26 | ¥1,028.00 | +1.28% | ¥1,015.00 | ¥1,028.00 | ¥1,010.00 | 1.50K |
| 2026-05-25 | ¥1,015.00 | +3.15% | ¥1,000.00 | ¥1,021.00 | ¥952.00 | 6.30K |
| 2026-05-22 | ¥984.00 | -1.30% | ¥989.00 | ¥993.00 | ¥984.00 | 800 |