Exedy Corporation 7278
TSE · Japan · Producer Manufacturing
¥5,620.00-140.00 (-2.43%)
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 | ¥5,620.00 | -2.43% | ¥5,740.00 | ¥5,740.00 | ¥5,600.00 | 351.00K |
| 2026-10-01 | ¥5,760.00 | -0.69% | ¥5,780.00 | ¥5,780.00 | ¥5,700.00 | 263.60K |
| 2026-09-30 | ¥5,800.00 | +1.40% | ¥5,750.00 | ¥5,820.00 | ¥5,730.00 | 270.20K |
| 2026-09-29 | ¥5,720.00 | -3.70% | ¥5,780.00 | ¥5,810.00 | ¥5,720.00 | 424.50K |
| 2026-09-28 | ¥5,940.00 | -0.67% | ¥6,030.00 | ¥6,040.00 | ¥5,940.00 | 585.70K |
| 2026-09-25 | ¥5,980.00 | -0.33% | ¥6,020.00 | ¥6,020.00 | ¥5,950.00 | 356.00K |
| 2026-09-24 | ¥6,000.00 | +1.18% | ¥5,950.00 | ¥6,030.00 | ¥5,940.00 | 341.50K |
| 2026-09-18 | ¥5,930.00 | -1.00% | ¥5,990.00 | ¥6,010.00 | ¥5,910.00 | 372.50K |
| 2026-09-17 | ¥5,990.00 | +1.53% | ¥5,940.00 | ¥6,000.00 | ¥5,930.00 | 229.00K |
| 2026-09-16 | ¥5,900.00 | +0.34% | ¥5,920.00 | ¥5,950.00 | ¥5,870.00 | 184.90K |
| 2026-09-15 | ¥5,880.00 | -0.34% | ¥5,900.00 | ¥5,920.00 | ¥5,870.00 | 176.80K |
| 2026-09-14 | ¥5,900.00 | +1.55% | ¥5,820.00 | ¥5,910.00 | ¥5,780.00 | 241.50K |
| 2026-09-11 | ¥5,810.00 | -1.02% | ¥5,800.00 | ¥5,860.00 | ¥5,790.00 | 348.10K |
| 2026-09-10 | ¥5,870.00 | -0.34% | ¥5,880.00 | ¥5,880.00 | ¥5,800.00 | 349.40K |
| 2026-09-09 | ¥5,890.00 | -0.34% | ¥5,910.00 | ¥5,920.00 | ¥5,850.00 | 218.50K |
| 2026-09-08 | ¥5,910.00 | -2.96% | ¥6,070.00 | ¥6,070.00 | ¥5,910.00 | 380.90K |
| 2026-09-07 | ¥6,090.00 | -0.81% | ¥6,180.00 | ¥6,220.00 | ¥6,090.00 | 274.70K |
| 2026-09-04 | ¥6,140.00 | 0.00% | ¥6,160.00 | ¥6,170.00 | ¥6,120.00 | 288.20K |
| 2026-09-03 | ¥6,140.00 | +0.16% | ¥6,150.00 | ¥6,190.00 | ¥6,120.00 | 178.50K |
| 2026-09-02 | ¥6,130.00 | -2.39% | ¥6,250.00 | ¥6,250.00 | ¥6,120.00 | 357.90K |
| 2026-09-01 | ¥6,280.00 | +1.13% | ¥6,210.00 | ¥6,290.00 | ¥6,200.00 | 184.20K |
| 2026-08-31 | ¥6,210.00 | +0.32% | ¥6,190.00 | ¥6,230.00 | ¥6,180.00 | 283.10K |
| 2026-08-28 | ¥6,190.00 | +0.49% | ¥6,140.00 | ¥6,200.00 | ¥6,130.00 | 217.20K |
| 2026-08-27 | ¥6,160.00 | -0.16% | ¥6,200.00 | ¥6,220.00 | ¥6,150.00 | 239.60K |
| 2026-08-26 | ¥6,170.00 | -0.48% | ¥6,200.00 | ¥6,230.00 | ¥6,170.00 | 201.80K |
| 2026-08-25 | ¥6,200.00 | -0.32% | ¥6,210.00 | ¥6,230.00 | ¥6,160.00 | 220.50K |
| 2026-08-24 | ¥6,220.00 | +0.81% | ¥6,170.00 | ¥6,220.00 | ¥6,130.00 | 185.20K |
| 2026-08-21 | ¥6,170.00 | +1.15% | ¥6,100.00 | ¥6,170.00 | ¥6,090.00 | 181.90K |
| 2026-08-20 | ¥6,100.00 | +0.49% | ¥6,110.00 | ¥6,140.00 | ¥6,080.00 | 173.80K |
| 2026-08-19 | ¥6,070.00 | -2.72% | ¥6,190.00 | ¥6,190.00 | ¥6,010.00 | 237.60K |
| 2026-08-18 | ¥6,240.00 | +0.81% | ¥6,190.00 | ¥6,240.00 | ¥6,170.00 | 130.10K |
| 2026-08-17 | ¥6,190.00 | +0.32% | ¥6,180.00 | ¥6,220.00 | ¥6,170.00 | 151.70K |
| 2026-08-14 | ¥6,170.00 | +0.49% | ¥6,140.00 | ¥6,170.00 | ¥6,120.00 | 137.60K |
| 2026-08-13 | ¥6,140.00 | +1.32% | ¥6,080.00 | ¥6,150.00 | ¥6,080.00 | 155.50K |
| 2026-08-12 | ¥6,060.00 | +0.33% | ¥6,090.00 | ¥6,100.00 | ¥6,020.00 | 134.20K |
| 2026-08-10 | ¥6,040.00 | +1.00% | ¥6,010.00 | ¥6,060.00 | ¥5,990.00 | 133.20K |
| 2026-08-07 | ¥5,980.00 | +0.34% | ¥5,970.00 | ¥6,000.00 | ¥5,940.00 | 141.80K |
| 2026-08-06 | ¥5,960.00 | +1.02% | ¥5,930.00 | ¥5,990.00 | ¥5,910.00 | 162.40K |
| 2026-08-05 | ¥5,900.00 | +0.85% | ¥5,910.00 | ¥5,940.00 | ¥5,870.00 | 155.20K |
| 2026-08-04 | ¥5,850.00 | -0.17% | ¥5,860.00 | ¥5,910.00 | ¥5,850.00 | 163.90K |
| 2026-08-03 | ¥5,860.00 | -2.98% | ¥6,000.00 | ¥6,020.00 | ¥5,840.00 | 297.90K |
| 2026-07-31 | ¥6,040.00 | -1.63% | ¥5,980.00 | ¥6,090.00 | ¥5,940.00 | 399.20K |
| 2026-07-30 | ¥6,140.00 | +0.16% | ¥6,100.00 | ¥6,160.00 | ¥6,030.00 | 221.70K |
| 2026-07-29 | ¥6,130.00 | -0.16% | ¥6,140.00 | ¥6,160.00 | ¥6,060.00 | 264.40K |
| 2026-07-28 | ¥6,140.00 | +0.49% | ¥6,110.00 | ¥6,140.00 | ¥6,080.00 | 220.40K |
| 2026-07-27 | ¥6,110.00 | +2.52% | ¥6,000.00 | ¥6,110.00 | ¥6,000.00 | 179.30K |
| 2026-07-24 | ¥5,960.00 | -0.67% | ¥5,960.00 | ¥5,970.00 | ¥5,920.00 | 159.40K |
| 2026-07-23 | ¥6,000.00 | +0.33% | ¥5,980.00 | ¥6,030.00 | ¥5,970.00 | 117.90K |
| 2026-07-22 | ¥5,980.00 | +0.34% | ¥5,990.00 | ¥6,030.00 | ¥5,970.00 | 169.10K |
| 2026-07-21 | ¥5,960.00 | +1.71% | ¥5,910.00 | ¥5,990.00 | ¥5,910.00 | 164.90K |
| 2026-07-17 | ¥5,860.00 | -1.18% | ¥5,920.00 | ¥5,940.00 | ¥5,830.00 | 247.60K |
| 2026-07-16 | ¥5,930.00 | -0.67% | ¥5,980.00 | ¥6,010.00 | ¥5,930.00 | 216.20K |
| 2026-07-15 | ¥5,970.00 | +0.84% | ¥5,920.00 | ¥5,970.00 | ¥5,900.00 | 104.40K |
| 2026-07-14 | ¥5,920.00 | +1.20% | ¥5,880.00 | ¥5,950.00 | ¥5,870.00 | 93.30K |
| 2026-07-13 | ¥5,850.00 | -1.35% | ¥5,970.00 | ¥6,000.00 | ¥5,850.00 | 182.20K |
| 2026-07-10 | ¥5,930.00 | -0.34% | ¥5,960.00 | ¥5,970.00 | ¥5,910.00 | 175.40K |
| 2026-07-09 | ¥5,950.00 | 0.00% | ¥5,960.00 | ¥6,000.00 | ¥5,910.00 | 131.00K |
| 2026-07-08 | ¥5,950.00 | -1.65% | ¥6,030.00 | ¥6,050.00 | ¥5,950.00 | 147.60K |
| 2026-07-07 | ¥6,050.00 | -1.31% | ¥6,150.00 | ¥6,170.00 | ¥6,030.00 | 154.60K |
| 2026-07-06 | ¥6,130.00 | +1.66% | ¥6,040.00 | ¥6,130.00 | ¥6,040.00 | 129.50K |
| 2026-07-03 | ¥6,030.00 | -0.50% | ¥6,010.00 | ¥6,060.00 | ¥5,980.00 | 145.30K |
| 2026-07-02 | ¥6,060.00 | +2.89% | ¥5,970.00 | ¥6,070.00 | ¥5,950.00 | 204.10K |
| 2026-07-01 | ¥5,890.00 | +1.55% | ¥5,900.00 | ¥5,940.00 | ¥5,860.00 | 183.00K |
| 2026-06-30 | ¥5,800.00 | -0.51% | ¥5,880.00 | ¥5,890.00 | ¥5,780.00 | 143.20K |
| 2026-06-29 | ¥5,830.00 | +0.34% | ¥5,810.00 | ¥5,860.00 | ¥5,790.00 | 151.90K |
| 2026-06-26 | ¥5,810.00 | +0.35% | ¥5,800.00 | ¥5,850.00 | ¥5,760.00 | 129.30K |
| 2026-06-25 | ¥5,790.00 | +0.35% | ¥5,820.00 | ¥5,830.00 | ¥5,760.00 | 83.90K |
| 2026-06-24 | ¥5,770.00 | +0.52% | ¥5,720.00 | ¥5,790.00 | ¥5,700.00 | 145.60K |
| 2026-06-23 | ¥5,740.00 | -2.55% | ¥5,890.00 | ¥5,900.00 | ¥5,740.00 | 180.10K |
| 2026-06-22 | ¥5,890.00 | +0.34% | ¥5,930.00 | ¥5,930.00 | ¥5,830.00 | 107.80K |
| 2026-06-19 | ¥5,870.00 | -0.34% | ¥5,930.00 | ¥5,940.00 | ¥5,860.00 | 250.40K |
| 2026-06-18 | ¥5,890.00 | -0.17% | ¥5,900.00 | ¥5,950.00 | ¥5,860.00 | 125.40K |
| 2026-06-17 | ¥5,900.00 | -0.17% | ¥5,900.00 | ¥5,940.00 | ¥5,860.00 | 101.70K |
| 2026-06-16 | ¥5,910.00 | +1.37% | ¥5,840.00 | ¥5,910.00 | ¥5,800.00 | 164.60K |
| 2026-06-15 | ¥5,830.00 | -1.85% | ¥5,990.00 | ¥6,000.00 | ¥5,820.00 | 193.00K |
| 2026-06-12 | ¥5,940.00 | 0.00% | ¥6,020.00 | ¥6,030.00 | ¥5,930.00 | 172.90K |
| 2026-06-11 | ¥5,940.00 | -0.83% | ¥5,950.00 | ¥5,980.00 | ¥5,890.00 | 159.30K |
| 2026-06-10 | ¥5,990.00 | -1.48% | ¥6,080.00 | ¥6,110.00 | ¥5,960.00 | 128.00K |
| 2026-06-09 | ¥6,080.00 | +1.33% | ¥6,010.00 | ¥6,110.00 | ¥6,010.00 | 215.80K |
| 2026-06-08 | ¥6,000.00 | -1.64% | ¥6,000.00 | ¥6,050.00 | ¥5,950.00 | 203.90K |
| 2026-06-05 | ¥6,100.00 | +0.16% | ¥6,090.00 | ¥6,110.00 | ¥6,050.00 | 180.00K |
| 2026-06-04 | ¥6,090.00 | -0.33% | ¥6,110.00 | ¥6,110.00 | ¥6,030.00 | 106.30K |
| 2026-06-03 | ¥6,110.00 | +0.33% | ¥6,130.00 | ¥6,130.00 | ¥6,050.00 | 160.10K |
| 2026-06-02 | ¥6,090.00 | -0.33% | ¥6,050.00 | ¥6,090.00 | ¥5,950.00 | 178.40K |
| 2026-06-01 | ¥6,110.00 | -2.08% | ¥6,180.00 | ¥6,180.00 | ¥6,030.00 | 176.20K |
| 2026-05-29 | ¥6,240.00 | +2.80% | ¥6,080.00 | ¥6,290.00 | ¥6,080.00 | 296.40K |
| 2026-05-28 | ¥6,070.00 | +0.66% | ¥5,980.00 | ¥6,100.00 | ¥5,950.00 | 284.90K |
| 2026-05-27 | ¥6,030.00 | +1.86% | ¥5,950.00 | ¥6,040.00 | ¥5,930.00 | 229.50K |
| 2026-05-26 | ¥5,920.00 | -0.67% | ¥5,960.00 | ¥5,960.00 | ¥5,910.00 | 89.80K |
| 2026-05-25 | ¥5,960.00 | +1.19% | ¥5,930.00 | ¥6,000.00 | ¥5,910.00 | 98.30K |