Kyosan Electric Manufacturing Co., Ltd. (TYO:6742)
Japan
· Delayed Price · Currency is JPY 705.00
+32.00 (4.75%)
Mar 10, 2026, 11:15 AM JST
TYO:6742 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 670.00 | 678.00 | 652.00 | 673.00 | 673.00 | -5.87% | 396,400 |
| Mar 6, 2026 | 713.00 | 718.00 | 701.00 | 715.00 | 715.00 | -1.38% | 181,700 |
| Mar 5, 2026 | 718.00 | 735.00 | 711.00 | 725.00 | 725.00 | 5.99% | 316,400 |
| Mar 4, 2026 | 706.00 | 718.00 | 678.00 | 684.00 | 684.00 | -6.94% | 465,500 |
| Mar 3, 2026 | 757.00 | 763.00 | 731.00 | 735.00 | 735.00 | -3.29% | 241,300 |
| Mar 2, 2026 | 753.00 | 767.00 | 745.00 | 760.00 | 760.00 | -2.19% | 199,100 |
| Feb 27, 2026 | 751.00 | 780.00 | 751.00 | 777.00 | 777.00 | 2.37% | 226,300 |
| Feb 26, 2026 | 775.00 | 775.00 | 757.00 | 759.00 | 759.00 | -1.43% | 255,900 |
| Feb 25, 2026 | 785.00 | 785.00 | 763.00 | 770.00 | 770.00 | -2.04% | 273,700 |
| Feb 24, 2026 | 787.00 | 790.00 | 770.00 | 786.00 | 786.00 | 0.38% | 366,700 |
| Feb 20, 2026 | 772.00 | 783.00 | 768.00 | 783.00 | 783.00 | 0.90% | 330,900 |
| Feb 19, 2026 | 767.00 | 777.00 | 761.00 | 776.00 | 776.00 | 1.84% | 233,000 |
| Feb 18, 2026 | 751.00 | 768.00 | 745.00 | 762.00 | 762.00 | 3.11% | 335,700 |
| Feb 17, 2026 | 733.00 | 755.00 | 727.00 | 739.00 | 739.00 | 1.93% | 437,300 |
| Feb 16, 2026 | 706.00 | 743.00 | 702.00 | 725.00 | 725.00 | 0.55% | 709,100 |
| Feb 13, 2026 | 759.00 | 761.00 | 713.00 | 721.00 | 721.00 | -5.13% | 427,700 |
| Feb 12, 2026 | 746.00 | 763.00 | 744.00 | 760.00 | 760.00 | 3.12% | 389,600 |
| Feb 10, 2026 | 741.00 | 742.00 | 729.00 | 737.00 | 737.00 | -0.41% | 222,300 |
| Feb 9, 2026 | 745.00 | 749.00 | 736.00 | 740.00 | 740.00 | 1.93% | 505,500 |
| Feb 6, 2026 | 718.00 | 729.00 | 710.00 | 726.00 | 726.00 | 0.83% | 170,800 |
| Feb 5, 2026 | 716.00 | 729.00 | 710.00 | 720.00 | 720.00 | 1.41% | 306,000 |
| Feb 4, 2026 | 701.00 | 721.00 | 700.00 | 710.00 | 710.00 | 1.43% | 341,600 |
| Feb 3, 2026 | 676.00 | 700.00 | 672.00 | 700.00 | 700.00 | 4.79% | 254,100 |
| Feb 2, 2026 | 675.00 | 692.00 | 664.00 | 668.00 | 668.00 | -0.74% | 309,400 |
| Jan 30, 2026 | 663.00 | 679.00 | 659.00 | 673.00 | 673.00 | 2.12% | 267,200 |
| Jan 29, 2026 | 640.00 | 660.00 | 636.00 | 659.00 | 659.00 | 4.11% | 338,600 |
| Jan 28, 2026 | 638.00 | 644.00 | 631.00 | 633.00 | 633.00 | -0.47% | 162,700 |
| Jan 27, 2026 | 640.00 | 643.00 | 627.00 | 636.00 | 636.00 | -1.09% | 204,600 |
| Jan 26, 2026 | 643.00 | 648.00 | 638.00 | 643.00 | 643.00 | -1.38% | 395,100 |
| Jan 23, 2026 | 660.00 | 662.00 | 650.00 | 652.00 | 652.00 | 1.09% | 265,200 |
| Jan 22, 2026 | 624.00 | 646.00 | 624.00 | 645.00 | 645.00 | 5.05% | 430,600 |
| Jan 21, 2026 | 613.00 | 618.00 | 609.00 | 614.00 | 614.00 | -1.29% | 175,700 |
| Jan 20, 2026 | 621.00 | 630.00 | 616.00 | 622.00 | 622.00 | - | 245,600 |
| Jan 19, 2026 | 620.00 | 623.00 | 606.00 | 622.00 | 622.00 | 0.16% | 314,700 |
| Jan 16, 2026 | 623.00 | 632.00 | 613.00 | 621.00 | 621.00 | -0.80% | 496,300 |
| Jan 15, 2026 | 618.00 | 626.00 | 617.00 | 626.00 | 626.00 | 0.81% | 169,300 |
| Jan 14, 2026 | 615.00 | 623.00 | 611.00 | 621.00 | 621.00 | 0.98% | 211,700 |
| Jan 13, 2026 | 625.00 | 627.00 | 615.00 | 615.00 | 615.00 | -0.65% | 239,500 |
| Jan 9, 2026 | 618.00 | 623.00 | 616.00 | 619.00 | 619.00 | 0.32% | 95,000 |
| Jan 8, 2026 | 631.00 | 632.00 | 616.00 | 617.00 | 617.00 | -2.22% | 123,800 |
| Jan 7, 2026 | 629.00 | 636.00 | 623.00 | 631.00 | 631.00 | 0.48% | 159,100 |
| Jan 6, 2026 | 614.00 | 633.00 | 609.00 | 628.00 | 628.00 | 3.29% | 291,600 |
| Jan 5, 2026 | 611.00 | 614.00 | 607.00 | 608.00 | 608.00 | -0.33% | 112,500 |
| Dec 30, 2025 | 605.00 | 615.00 | 601.00 | 610.00 | 610.00 | 0.83% | 157,900 |
| Dec 29, 2025 | 601.00 | 610.00 | 599.00 | 605.00 | 605.00 | 0.50% | 197,400 |
| Dec 26, 2025 | 613.00 | 614.00 | 600.00 | 602.00 | 602.00 | -2.43% | 221,600 |
| Dec 25, 2025 | 621.00 | 625.00 | 615.00 | 617.00 | 617.00 | -0.48% | 125,700 |
| Dec 24, 2025 | 625.00 | 626.00 | 617.00 | 620.00 | 620.00 | -0.48% | 168,700 |
| Dec 23, 2025 | 624.00 | 632.00 | 621.00 | 623.00 | 623.00 | -0.48% | 140,200 |
| Dec 22, 2025 | 624.00 | 630.00 | 618.00 | 626.00 | 626.00 | 1.46% | 152,900 |
| Dec 19, 2025 | 609.00 | 617.00 | 609.00 | 617.00 | 617.00 | 0.98% | 100,700 |
| Dec 18, 2025 | 613.00 | 615.00 | 608.00 | 611.00 | 611.00 | -0.16% | 145,100 |
| Dec 17, 2025 | 610.00 | 627.00 | 601.00 | 612.00 | 612.00 | 1.32% | 347,300 |
| Dec 16, 2025 | 594.00 | 606.00 | 590.00 | 604.00 | 604.00 | 1.85% | 193,400 |
| Dec 15, 2025 | 601.00 | 606.00 | 592.00 | 593.00 | 593.00 | -1.98% | 151,600 |
| Dec 12, 2025 | 594.00 | 605.00 | 583.00 | 605.00 | 605.00 | 5.40% | 390,800 |
| Dec 11, 2025 | 583.00 | 587.00 | 569.00 | 574.00 | 574.00 | -1.88% | 133,100 |
| Dec 10, 2025 | 588.00 | 594.00 | 582.00 | 585.00 | 585.00 | -1.85% | 111,800 |
| Dec 9, 2025 | 588.00 | 596.00 | 583.00 | 596.00 | 596.00 | 0.68% | 132,100 |
| Dec 8, 2025 | 589.00 | 595.00 | 588.00 | 592.00 | 592.00 | 1.37% | 164,000 |
| Dec 5, 2025 | 563.00 | 587.00 | 561.00 | 584.00 | 584.00 | 3.73% | 204,200 |
| Dec 4, 2025 | 565.00 | 565.00 | 558.00 | 563.00 | 563.00 | -0.18% | 91,400 |
| Dec 3, 2025 | 565.00 | 571.00 | 562.00 | 564.00 | 564.00 | - | 191,800 |
| Dec 2, 2025 | 568.00 | 573.00 | 559.00 | 564.00 | 564.00 | -0.35% | 213,400 |
| Dec 1, 2025 | 562.00 | 573.00 | 560.00 | 566.00 | 566.00 | 2.54% | 245,400 |
| Nov 28, 2025 | 542.00 | 552.00 | 542.00 | 552.00 | 552.00 | 1.66% | 129,300 |
| Nov 27, 2025 | 544.00 | 545.00 | 538.00 | 543.00 | 543.00 | 0.37% | 77,100 |
| Nov 26, 2025 | 537.00 | 541.00 | 534.00 | 541.00 | 541.00 | 0.74% | 134,500 |
| Nov 25, 2025 | 547.00 | 549.00 | 535.00 | 537.00 | 537.00 | -1.10% | 67,400 |
| Nov 21, 2025 | 532.00 | 543.00 | 529.00 | 543.00 | 543.00 | 1.12% | 115,400 |
| Nov 20, 2025 | 540.00 | 541.00 | 528.00 | 537.00 | 537.00 | 1.70% | 281,500 |
| Nov 19, 2025 | 535.00 | 544.00 | 526.00 | 528.00 | 528.00 | -0.75% | 185,900 |
| Nov 18, 2025 | 542.00 | 542.00 | 529.00 | 532.00 | 532.00 | -1.85% | 116,100 |
| Nov 17, 2025 | 555.00 | 561.00 | 538.00 | 542.00 | 542.00 | -2.69% | 226,800 |
| Nov 14, 2025 | 555.00 | 561.00 | 552.00 | 557.00 | 557.00 | -1.07% | 102,400 |
| Nov 13, 2025 | 559.00 | 566.00 | 558.00 | 563.00 | 563.00 | 0.72% | 111,400 |
| Nov 12, 2025 | 549.00 | 562.00 | 549.00 | 559.00 | 559.00 | 1.45% | 94,800 |
| Nov 11, 2025 | 559.00 | 565.00 | 546.00 | 551.00 | 551.00 | -0.90% | 327,500 |
| Nov 10, 2025 | 540.00 | 564.00 | 539.00 | 556.00 | 556.00 | 4.91% | 400,100 |
| Nov 7, 2025 | 524.00 | 531.00 | 524.00 | 530.00 | 530.00 | 0.38% | 73,800 |
| Nov 6, 2025 | 522.00 | 535.00 | 518.00 | 528.00 | 528.00 | 1.54% | 82,600 |
| Nov 5, 2025 | 525.00 | 525.00 | 510.00 | 520.00 | 520.00 | -1.52% | 133,500 |
| Nov 4, 2025 | 532.00 | 539.00 | 528.00 | 528.00 | 528.00 | -0.19% | 118,600 |
| Oct 31, 2025 | 526.00 | 529.00 | 522.00 | 529.00 | 529.00 | 1.73% | 101,300 |
| Oct 30, 2025 | 520.00 | 525.00 | 520.00 | 520.00 | 520.00 | -0.19% | 132,300 |
| Oct 29, 2025 | 526.00 | 527.00 | 520.00 | 521.00 | 521.00 | -1.33% | 106,000 |
| Oct 28, 2025 | 539.00 | 540.00 | 528.00 | 528.00 | 528.00 | -2.94% | 120,300 |
| Oct 27, 2025 | 539.00 | 544.00 | 536.00 | 544.00 | 544.00 | 1.87% | 125,300 |
| Oct 24, 2025 | 537.00 | 538.00 | 531.00 | 534.00 | 534.00 | - | 103,000 |
| Oct 23, 2025 | 525.00 | 537.00 | 522.00 | 534.00 | 534.00 | -0.93% | 121,900 |
| Oct 22, 2025 | 512.00 | 539.00 | 511.00 | 539.00 | 539.00 | 5.27% | 284,000 |
| Oct 21, 2025 | 513.00 | 514.00 | 509.00 | 512.00 | 512.00 | 0.20% | 120,500 |
| Oct 20, 2025 | 514.00 | 515.00 | 511.00 | 511.00 | 511.00 | 0.79% | 27,400 |
| Oct 17, 2025 | 514.00 | 514.00 | 506.00 | 507.00 | 507.00 | -1.36% | 54,000 |
| Oct 16, 2025 | 512.00 | 517.00 | 510.00 | 514.00 | 514.00 | 0.59% | 69,100 |
| Oct 15, 2025 | 504.00 | 511.00 | 504.00 | 511.00 | 511.00 | 2.40% | 44,500 |
| Oct 14, 2025 | 500.00 | 506.00 | 495.00 | 499.00 | 499.00 | -1.77% | 124,100 |
| Oct 10, 2025 | 518.00 | 518.00 | 508.00 | 508.00 | 508.00 | -2.87% | 120,300 |
| Oct 9, 2025 | 520.00 | 524.00 | 519.00 | 523.00 | 523.00 | 0.19% | 54,000 |
| Oct 8, 2025 | 517.00 | 525.00 | 517.00 | 522.00 | 522.00 | 0.58% | 79,400 |