Kyosan Electric Manufacturing Co., Ltd. (TYO:6742)
Japan
· Delayed Price · Currency is JPY 704.00
+5.00 (0.72%)
Apr 28, 2026, 3:30 PM JST
TYO:6742 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 693.00 | 704.00 | 690.00 | 704.00 | 704.00 | 0.72% | 212,700 |
| Apr 27, 2026 | 705.00 | 709.00 | 695.00 | 699.00 | 699.00 | - | 222,100 |
| Apr 24, 2026 | 701.00 | 708.00 | 690.00 | 699.00 | 699.00 | 1.01% | 187,000 |
| Apr 23, 2026 | 691.00 | 698.00 | 681.00 | 692.00 | 692.00 | -0.29% | 156,100 |
| Apr 22, 2026 | 716.00 | 723.00 | 690.00 | 694.00 | 694.00 | -3.21% | 175,900 |
| Apr 21, 2026 | 714.00 | 719.00 | 704.00 | 717.00 | 717.00 | 2.14% | 216,200 |
| Apr 20, 2026 | 704.00 | 708.00 | 689.00 | 702.00 | 702.00 | 0.14% | 154,300 |
| Apr 17, 2026 | 704.00 | 715.00 | 698.00 | 701.00 | 701.00 | 1.01% | 294,000 |
| Apr 16, 2026 | 686.00 | 695.00 | 681.00 | 694.00 | 694.00 | 2.21% | 217,400 |
| Apr 15, 2026 | 678.00 | 689.00 | 675.00 | 679.00 | 679.00 | 1.34% | 258,700 |
| Apr 14, 2026 | 666.00 | 675.00 | 662.00 | 670.00 | 670.00 | 2.13% | 172,500 |
| Apr 13, 2026 | 662.00 | 672.00 | 652.00 | 656.00 | 656.00 | -0.76% | 146,400 |
| Apr 10, 2026 | 664.00 | 677.00 | 660.00 | 661.00 | 661.00 | 0.92% | 231,000 |
| Apr 9, 2026 | 668.00 | 672.00 | 655.00 | 655.00 | 655.00 | -0.91% | 191,000 |
| Apr 8, 2026 | 652.00 | 665.00 | 650.00 | 661.00 | 661.00 | 3.77% | 227,900 |
| Apr 7, 2026 | 646.00 | 646.00 | 631.00 | 637.00 | 637.00 | -0.47% | 149,300 |
| Apr 6, 2026 | 640.00 | 647.00 | 631.00 | 640.00 | 640.00 | - | 230,500 |
| Apr 3, 2026 | 653.00 | 653.00 | 632.00 | 640.00 | 640.00 | -0.47% | 347,800 |
| Apr 2, 2026 | 649.00 | 664.00 | 640.00 | 643.00 | 643.00 | -0.16% | 267,700 |
| Apr 1, 2026 | 633.00 | 648.00 | 631.00 | 644.00 | 644.00 | 5.57% | 381,300 |
| Mar 31, 2026 | 590.00 | 617.00 | 585.00 | 610.00 | 610.00 | 2.35% | 342,500 |
| Mar 30, 2026 | 590.00 | 600.00 | 578.00 | 596.00 | 596.00 | -10.64% | 709,200 |
| Mar 27, 2026 | 663.00 | 668.00 | 650.00 | 667.00 | 649.00 | 0.60% | 304,200 |
| Mar 26, 2026 | 668.00 | 673.00 | 654.00 | 663.00 | 645.11 | -0.75% | 184,500 |
| Mar 25, 2026 | 662.00 | 671.00 | 661.00 | 668.00 | 649.97 | 3.41% | 156,100 |
| Mar 24, 2026 | 646.00 | 650.00 | 636.00 | 646.00 | 628.57 | 3.19% | 175,600 |
| Mar 23, 2026 | 640.00 | 640.00 | 617.00 | 626.00 | 609.11 | -5.01% | 275,100 |
| Mar 19, 2026 | 680.00 | 681.00 | 659.00 | 659.00 | 641.22 | -5.18% | 341,700 |
| Mar 18, 2026 | 688.00 | 700.00 | 686.00 | 695.00 | 676.24 | 2.51% | 125,700 |
| Mar 17, 2026 | 685.00 | 695.00 | 678.00 | 678.00 | 659.70 | -0.59% | 133,400 |
| Mar 16, 2026 | 675.00 | 685.00 | 673.00 | 682.00 | 663.60 | -0.15% | 117,100 |
| Mar 13, 2026 | 678.00 | 690.00 | 668.00 | 683.00 | 664.57 | -0.73% | 149,000 |
| Mar 12, 2026 | 700.00 | 706.00 | 685.00 | 688.00 | 669.43 | -2.41% | 192,500 |
| Mar 11, 2026 | 710.00 | 718.00 | 705.00 | 705.00 | 685.97 | 0.57% | 107,000 |
| Mar 10, 2026 | 691.00 | 706.00 | 687.00 | 701.00 | 682.08 | 4.16% | 205,000 |
| Mar 9, 2026 | 670.00 | 678.00 | 652.00 | 673.00 | 654.84 | -5.87% | 396,400 |
| Mar 6, 2026 | 713.00 | 718.00 | 701.00 | 715.00 | 695.70 | -1.38% | 181,700 |
| Mar 5, 2026 | 718.00 | 735.00 | 711.00 | 725.00 | 705.43 | 5.99% | 316,400 |
| Mar 4, 2026 | 706.00 | 718.00 | 678.00 | 684.00 | 665.54 | -6.94% | 465,500 |
| Mar 3, 2026 | 757.00 | 763.00 | 731.00 | 735.00 | 715.16 | -3.29% | 241,300 |
| Mar 2, 2026 | 753.00 | 767.00 | 745.00 | 760.00 | 739.49 | -2.19% | 199,100 |
| Feb 27, 2026 | 751.00 | 780.00 | 751.00 | 777.00 | 756.03 | 2.37% | 226,300 |
| Feb 26, 2026 | 775.00 | 775.00 | 757.00 | 759.00 | 738.52 | -1.43% | 255,900 |
| Feb 25, 2026 | 785.00 | 785.00 | 763.00 | 770.00 | 749.22 | -2.04% | 273,700 |
| Feb 24, 2026 | 787.00 | 790.00 | 770.00 | 786.00 | 764.79 | 0.38% | 366,700 |
| Feb 20, 2026 | 772.00 | 783.00 | 768.00 | 783.00 | 761.87 | 0.90% | 330,900 |
| Feb 19, 2026 | 767.00 | 777.00 | 761.00 | 776.00 | 755.06 | 1.84% | 233,000 |
| Feb 18, 2026 | 751.00 | 768.00 | 745.00 | 762.00 | 741.44 | 3.11% | 335,700 |
| Feb 17, 2026 | 733.00 | 755.00 | 727.00 | 739.00 | 719.06 | 1.93% | 437,300 |
| Feb 16, 2026 | 706.00 | 743.00 | 702.00 | 725.00 | 705.43 | 0.55% | 709,100 |
| Feb 13, 2026 | 759.00 | 761.00 | 713.00 | 721.00 | 701.54 | -5.13% | 427,700 |
| Feb 12, 2026 | 746.00 | 763.00 | 744.00 | 760.00 | 739.49 | 3.12% | 389,600 |
| Feb 10, 2026 | 741.00 | 742.00 | 729.00 | 737.00 | 717.11 | -0.41% | 222,300 |
| Feb 9, 2026 | 745.00 | 749.00 | 736.00 | 740.00 | 720.03 | 1.93% | 505,500 |
| Feb 6, 2026 | 718.00 | 729.00 | 710.00 | 726.00 | 706.41 | 0.83% | 170,800 |
| Feb 5, 2026 | 716.00 | 729.00 | 710.00 | 720.00 | 700.57 | 1.41% | 306,000 |
| Feb 4, 2026 | 701.00 | 721.00 | 700.00 | 710.00 | 690.84 | 1.43% | 341,600 |
| Feb 3, 2026 | 676.00 | 700.00 | 672.00 | 700.00 | 681.11 | 4.79% | 254,100 |
| Feb 2, 2026 | 675.00 | 692.00 | 664.00 | 668.00 | 649.97 | -0.74% | 309,400 |
| Jan 30, 2026 | 663.00 | 679.00 | 659.00 | 673.00 | 654.84 | 2.12% | 267,200 |
| Jan 29, 2026 | 640.00 | 660.00 | 636.00 | 659.00 | 641.22 | 4.11% | 338,600 |
| Jan 28, 2026 | 638.00 | 644.00 | 631.00 | 633.00 | 615.92 | -0.47% | 162,700 |
| Jan 27, 2026 | 640.00 | 643.00 | 627.00 | 636.00 | 618.84 | -1.09% | 204,600 |
| Jan 26, 2026 | 643.00 | 648.00 | 638.00 | 643.00 | 625.65 | -1.38% | 395,100 |
| Jan 23, 2026 | 660.00 | 662.00 | 650.00 | 652.00 | 634.40 | 1.09% | 265,200 |
| Jan 22, 2026 | 624.00 | 646.00 | 624.00 | 645.00 | 627.59 | 5.05% | 430,600 |
| Jan 21, 2026 | 613.00 | 618.00 | 609.00 | 614.00 | 597.43 | -1.29% | 175,700 |
| Jan 20, 2026 | 621.00 | 630.00 | 616.00 | 622.00 | 605.21 | - | 245,600 |
| Jan 19, 2026 | 620.00 | 623.00 | 606.00 | 622.00 | 605.21 | 0.16% | 314,700 |
| Jan 16, 2026 | 623.00 | 632.00 | 613.00 | 621.00 | 604.24 | -0.80% | 496,300 |
| Jan 15, 2026 | 618.00 | 626.00 | 617.00 | 626.00 | 609.11 | 0.81% | 169,300 |
| Jan 14, 2026 | 615.00 | 623.00 | 611.00 | 621.00 | 604.24 | 0.98% | 211,700 |
| Jan 13, 2026 | 625.00 | 627.00 | 615.00 | 615.00 | 598.40 | -0.65% | 239,500 |
| Jan 9, 2026 | 618.00 | 623.00 | 616.00 | 619.00 | 602.30 | 0.32% | 95,000 |
| Jan 8, 2026 | 631.00 | 632.00 | 616.00 | 617.00 | 600.35 | -2.22% | 123,800 |
| Jan 7, 2026 | 629.00 | 636.00 | 623.00 | 631.00 | 613.97 | 0.48% | 159,100 |
| Jan 6, 2026 | 614.00 | 633.00 | 609.00 | 628.00 | 611.05 | 3.29% | 291,600 |
| Jan 5, 2026 | 611.00 | 614.00 | 607.00 | 608.00 | 591.59 | -0.33% | 112,500 |
| Dec 30, 2025 | 605.00 | 615.00 | 601.00 | 610.00 | 593.54 | 0.83% | 157,900 |
| Dec 29, 2025 | 601.00 | 610.00 | 599.00 | 605.00 | 588.67 | 0.50% | 197,400 |
| Dec 26, 2025 | 613.00 | 614.00 | 600.00 | 602.00 | 585.75 | -2.43% | 221,600 |
| Dec 25, 2025 | 621.00 | 625.00 | 615.00 | 617.00 | 600.35 | -0.48% | 125,700 |
| Dec 24, 2025 | 625.00 | 626.00 | 617.00 | 620.00 | 603.27 | -0.48% | 168,700 |
| Dec 23, 2025 | 624.00 | 632.00 | 621.00 | 623.00 | 606.19 | -0.48% | 140,200 |
| Dec 22, 2025 | 624.00 | 630.00 | 618.00 | 626.00 | 609.11 | 1.46% | 152,900 |
| Dec 19, 2025 | 609.00 | 617.00 | 609.00 | 617.00 | 600.35 | 0.98% | 100,700 |
| Dec 18, 2025 | 613.00 | 615.00 | 608.00 | 611.00 | 594.51 | -0.16% | 145,100 |
| Dec 17, 2025 | 610.00 | 627.00 | 601.00 | 612.00 | 595.48 | 1.32% | 347,300 |
| Dec 16, 2025 | 594.00 | 606.00 | 590.00 | 604.00 | 587.70 | 1.85% | 193,400 |
| Dec 15, 2025 | 601.00 | 606.00 | 592.00 | 593.00 | 577.00 | -1.98% | 151,600 |
| Dec 12, 2025 | 594.00 | 605.00 | 583.00 | 605.00 | 588.67 | 5.40% | 390,800 |
| Dec 11, 2025 | 583.00 | 587.00 | 569.00 | 574.00 | 558.51 | -1.88% | 133,100 |
| Dec 10, 2025 | 588.00 | 594.00 | 582.00 | 585.00 | 569.21 | -1.85% | 111,800 |
| Dec 9, 2025 | 588.00 | 596.00 | 583.00 | 596.00 | 579.92 | 0.68% | 132,100 |
| Dec 8, 2025 | 589.00 | 595.00 | 588.00 | 592.00 | 576.02 | 1.37% | 164,000 |
| Dec 5, 2025 | 563.00 | 587.00 | 561.00 | 584.00 | 568.24 | 3.73% | 204,200 |
| Dec 4, 2025 | 565.00 | 565.00 | 558.00 | 563.00 | 547.81 | -0.18% | 91,400 |
| Dec 3, 2025 | 565.00 | 571.00 | 562.00 | 564.00 | 548.78 | - | 191,800 |
| Dec 2, 2025 | 568.00 | 573.00 | 559.00 | 564.00 | 548.78 | -0.35% | 213,400 |
| Dec 1, 2025 | 562.00 | 573.00 | 560.00 | 566.00 | 550.73 | 2.54% | 245,400 |