Elecom Co., Ltd. (TYO:6750)
Japan
· Delayed Price · Currency is JPY 1,728.00
+14.00 (0.82%)
Mar 10, 2026, 12:34 PM JST
Elecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,676.00 | 1,723.00 | 1,671.00 | 1,714.00 | 1,714.00 | -1.95% | 396,200 |
| Mar 6, 2026 | 1,738.00 | 1,755.00 | 1,717.00 | 1,748.00 | 1,748.00 | 0.58% | 140,800 |
| Mar 5, 2026 | 1,750.00 | 1,766.00 | 1,728.00 | 1,738.00 | 1,738.00 | 2.24% | 167,100 |
| Mar 4, 2026 | 1,666.00 | 1,717.00 | 1,660.00 | 1,700.00 | 1,700.00 | -1.79% | 405,700 |
| Mar 3, 2026 | 1,811.00 | 1,811.00 | 1,725.00 | 1,731.00 | 1,731.00 | -5.36% | 302,600 |
| Mar 2, 2026 | 1,792.00 | 1,846.00 | 1,782.00 | 1,829.00 | 1,829.00 | 1.95% | 341,100 |
| Feb 27, 2026 | 1,774.00 | 1,800.00 | 1,765.00 | 1,794.00 | 1,794.00 | 0.79% | 196,900 |
| Feb 26, 2026 | 1,771.00 | 1,790.00 | 1,766.00 | 1,780.00 | 1,780.00 | 0.51% | 162,000 |
| Feb 25, 2026 | 1,758.00 | 1,773.00 | 1,742.00 | 1,771.00 | 1,771.00 | 0.34% | 169,400 |
| Feb 24, 2026 | 1,787.00 | 1,796.00 | 1,765.00 | 1,765.00 | 1,765.00 | -1.07% | 223,000 |
| Feb 20, 2026 | 1,787.00 | 1,795.00 | 1,774.00 | 1,784.00 | 1,784.00 | 0.06% | 214,400 |
| Feb 19, 2026 | 1,775.00 | 1,801.00 | 1,765.00 | 1,783.00 | 1,783.00 | 0.79% | 198,100 |
| Feb 18, 2026 | 1,748.00 | 1,775.00 | 1,745.00 | 1,769.00 | 1,769.00 | 1.32% | 226,300 |
| Feb 17, 2026 | 1,732.00 | 1,772.00 | 1,722.00 | 1,746.00 | 1,746.00 | 1.33% | 329,200 |
| Feb 16, 2026 | 1,660.00 | 1,723.00 | 1,651.00 | 1,723.00 | 1,723.00 | 3.73% | 784,700 |
| Feb 13, 2026 | 1,691.00 | 1,700.00 | 1,650.00 | 1,661.00 | 1,661.00 | -1.83% | 258,700 |
| Feb 12, 2026 | 1,706.00 | 1,714.00 | 1,692.00 | 1,692.00 | 1,692.00 | -0.06% | 197,400 |
| Feb 10, 2026 | 1,690.00 | 1,714.00 | 1,686.00 | 1,693.00 | 1,693.00 | 0.36% | 169,100 |
| Feb 9, 2026 | 1,683.00 | 1,707.00 | 1,681.00 | 1,687.00 | 1,687.00 | 1.93% | 165,300 |
| Feb 6, 2026 | 1,662.00 | 1,664.00 | 1,648.00 | 1,655.00 | 1,655.00 | -0.42% | 108,200 |
| Feb 5, 2026 | 1,662.00 | 1,677.00 | 1,649.00 | 1,662.00 | 1,662.00 | 0.97% | 151,200 |
| Feb 4, 2026 | 1,657.00 | 1,664.00 | 1,646.00 | 1,646.00 | 1,646.00 | -0.66% | 182,400 |
| Feb 3, 2026 | 1,646.00 | 1,664.00 | 1,645.00 | 1,657.00 | 1,657.00 | 1.10% | 106,200 |
| Feb 2, 2026 | 1,655.00 | 1,660.00 | 1,638.00 | 1,639.00 | 1,639.00 | -0.43% | 127,200 |
| Jan 30, 2026 | 1,647.00 | 1,654.00 | 1,639.00 | 1,646.00 | 1,646.00 | 0.30% | 158,200 |
| Jan 29, 2026 | 1,638.00 | 1,645.00 | 1,623.00 | 1,641.00 | 1,641.00 | 0.18% | 121,300 |
| Jan 28, 2026 | 1,644.00 | 1,651.00 | 1,638.00 | 1,638.00 | 1,638.00 | -1.33% | 150,200 |
| Jan 27, 2026 | 1,654.00 | 1,674.00 | 1,647.00 | 1,660.00 | 1,660.00 | - | 124,100 |
| Jan 26, 2026 | 1,665.00 | 1,683.00 | 1,647.00 | 1,660.00 | 1,660.00 | -2.12% | 310,800 |
| Jan 23, 2026 | 1,693.00 | 1,702.00 | 1,682.00 | 1,696.00 | 1,696.00 | 0.18% | 119,400 |
| Jan 22, 2026 | 1,680.00 | 1,694.00 | 1,679.00 | 1,693.00 | 1,693.00 | 1.20% | 155,600 |
| Jan 21, 2026 | 1,689.00 | 1,689.00 | 1,662.00 | 1,673.00 | 1,673.00 | -2.05% | 190,800 |
| Jan 20, 2026 | 1,699.00 | 1,709.00 | 1,691.00 | 1,708.00 | 1,708.00 | 0.47% | 141,100 |
| Jan 19, 2026 | 1,708.00 | 1,709.00 | 1,694.00 | 1,700.00 | 1,700.00 | -0.47% | 160,300 |
| Jan 16, 2026 | 1,708.00 | 1,716.00 | 1,676.00 | 1,708.00 | 1,708.00 | -0.18% | 201,400 |
| Jan 15, 2026 | 1,703.00 | 1,718.00 | 1,702.00 | 1,711.00 | 1,711.00 | 0.29% | 153,300 |
| Jan 14, 2026 | 1,700.00 | 1,717.00 | 1,700.00 | 1,706.00 | 1,706.00 | 0.35% | 110,200 |
| Jan 13, 2026 | 1,703.00 | 1,717.00 | 1,686.00 | 1,700.00 | 1,700.00 | 0.83% | 163,700 |
| Jan 9, 2026 | 1,700.00 | 1,712.00 | 1,676.00 | 1,686.00 | 1,686.00 | -0.53% | 216,300 |
| Jan 8, 2026 | 1,700.00 | 1,708.00 | 1,695.00 | 1,695.00 | 1,695.00 | 0.12% | 143,200 |
| Jan 7, 2026 | 1,706.00 | 1,711.00 | 1,693.00 | 1,693.00 | 1,693.00 | -1.28% | 168,100 |
| Jan 6, 2026 | 1,715.00 | 1,724.00 | 1,710.00 | 1,715.00 | 1,715.00 | 0.47% | 105,100 |
| Jan 5, 2026 | 1,722.00 | 1,730.00 | 1,706.00 | 1,707.00 | 1,707.00 | -0.87% | 134,700 |
| Dec 30, 2025 | 1,739.00 | 1,741.00 | 1,722.00 | 1,722.00 | 1,722.00 | -0.46% | 69,400 |
| Dec 29, 2025 | 1,740.00 | 1,746.00 | 1,722.00 | 1,730.00 | 1,730.00 | -0.57% | 86,400 |
| Dec 26, 2025 | 1,747.00 | 1,748.00 | 1,735.00 | 1,740.00 | 1,740.00 | 0.06% | 87,600 |
| Dec 25, 2025 | 1,750.00 | 1,750.00 | 1,736.00 | 1,739.00 | 1,739.00 | -0.97% | 73,400 |
| Dec 24, 2025 | 1,759.00 | 1,763.00 | 1,750.00 | 1,756.00 | 1,756.00 | -0.17% | 58,300 |
| Dec 23, 2025 | 1,728.00 | 1,759.00 | 1,726.00 | 1,759.00 | 1,759.00 | 0.80% | 85,600 |
| Dec 22, 2025 | 1,777.00 | 1,777.00 | 1,736.00 | 1,745.00 | 1,745.00 | -1.97% | 188,400 |
| Dec 19, 2025 | 1,758.00 | 1,787.00 | 1,757.00 | 1,780.00 | 1,780.00 | 0.51% | 190,200 |
| Dec 18, 2025 | 1,767.00 | 1,775.00 | 1,757.00 | 1,771.00 | 1,771.00 | 0.11% | 131,000 |
| Dec 17, 2025 | 1,736.00 | 1,779.00 | 1,730.00 | 1,769.00 | 1,769.00 | 1.90% | 170,100 |
| Dec 16, 2025 | 1,755.00 | 1,755.00 | 1,736.00 | 1,736.00 | 1,736.00 | -1.42% | 85,500 |
| Dec 15, 2025 | 1,750.00 | 1,770.00 | 1,748.00 | 1,761.00 | 1,761.00 | -0.06% | 78,600 |
| Dec 12, 2025 | 1,742.00 | 1,762.00 | 1,729.00 | 1,762.00 | 1,762.00 | 1.97% | 148,300 |
| Dec 11, 2025 | 1,769.00 | 1,774.00 | 1,726.00 | 1,728.00 | 1,728.00 | -1.76% | 179,500 |
| Dec 10, 2025 | 1,767.00 | 1,779.00 | 1,756.00 | 1,759.00 | 1,759.00 | -0.28% | 152,300 |
| Dec 9, 2025 | 1,777.00 | 1,781.00 | 1,763.00 | 1,764.00 | 1,764.00 | -0.28% | 119,400 |
| Dec 8, 2025 | 1,757.00 | 1,776.00 | 1,751.00 | 1,769.00 | 1,769.00 | 1.67% | 159,700 |
| Dec 5, 2025 | 1,772.00 | 1,772.00 | 1,739.00 | 1,740.00 | 1,740.00 | -1.92% | 133,000 |
| Dec 4, 2025 | 1,746.00 | 1,775.00 | 1,746.00 | 1,774.00 | 1,774.00 | 1.14% | 193,900 |
| Dec 3, 2025 | 1,762.00 | 1,769.00 | 1,749.00 | 1,754.00 | 1,754.00 | -0.45% | 156,500 |
| Dec 2, 2025 | 1,764.00 | 1,764.00 | 1,743.00 | 1,762.00 | 1,762.00 | 0.40% | 172,300 |
| Dec 1, 2025 | 1,790.00 | 1,799.00 | 1,755.00 | 1,755.00 | 1,755.00 | -1.90% | 185,900 |
| Nov 28, 2025 | 1,778.00 | 1,804.00 | 1,771.00 | 1,789.00 | 1,789.00 | 0.90% | 153,900 |
| Nov 27, 2025 | 1,765.00 | 1,783.00 | 1,765.00 | 1,773.00 | 1,773.00 | 0.51% | 161,400 |
| Nov 26, 2025 | 1,760.00 | 1,778.00 | 1,758.00 | 1,764.00 | 1,764.00 | 0.23% | 142,800 |
| Nov 25, 2025 | 1,803.00 | 1,803.00 | 1,760.00 | 1,760.00 | 1,760.00 | -1.95% | 195,100 |
| Nov 21, 2025 | 1,786.00 | 1,797.00 | 1,781.00 | 1,795.00 | 1,795.00 | 0.84% | 122,400 |
| Nov 20, 2025 | 1,795.00 | 1,795.00 | 1,774.00 | 1,780.00 | 1,780.00 | 0.11% | 120,600 |
| Nov 19, 2025 | 1,779.00 | 1,790.00 | 1,766.00 | 1,778.00 | 1,778.00 | -0.06% | 146,300 |
| Nov 18, 2025 | 1,775.00 | 1,788.00 | 1,771.00 | 1,779.00 | 1,779.00 | -0.06% | 155,000 |
| Nov 17, 2025 | 1,786.00 | 1,791.00 | 1,772.00 | 1,780.00 | 1,780.00 | -0.34% | 162,500 |
| Nov 14, 2025 | 1,760.00 | 1,831.00 | 1,760.00 | 1,786.00 | 1,786.00 | -5.00% | 506,400 |
| Nov 13, 2025 | 1,871.00 | 1,911.00 | 1,856.00 | 1,880.00 | 1,880.00 | 2.62% | 339,700 |
| Nov 12, 2025 | 1,825.00 | 1,847.00 | 1,824.00 | 1,832.00 | 1,832.00 | 0.22% | 139,000 |
| Nov 11, 2025 | 1,825.00 | 1,831.00 | 1,814.00 | 1,828.00 | 1,828.00 | 0.16% | 117,500 |
| Nov 10, 2025 | 1,813.00 | 1,831.00 | 1,808.00 | 1,825.00 | 1,825.00 | 0.66% | 98,300 |
| Nov 7, 2025 | 1,812.00 | 1,827.00 | 1,806.00 | 1,813.00 | 1,813.00 | -0.55% | 93,900 |
| Nov 6, 2025 | 1,811.00 | 1,834.00 | 1,802.00 | 1,823.00 | 1,823.00 | 0.61% | 143,400 |
| Nov 5, 2025 | 1,811.00 | 1,826.00 | 1,773.00 | 1,812.00 | 1,812.00 | -1.63% | 167,500 |
| Nov 4, 2025 | 1,800.00 | 1,846.00 | 1,800.00 | 1,842.00 | 1,842.00 | 2.11% | 141,800 |
| Oct 31, 2025 | 1,805.00 | 1,805.00 | 1,782.00 | 1,804.00 | 1,804.00 | 0.67% | 253,900 |
| Oct 30, 2025 | 1,781.00 | 1,804.00 | 1,775.00 | 1,792.00 | 1,792.00 | -0.06% | 175,700 |
| Oct 29, 2025 | 1,810.00 | 1,810.00 | 1,789.00 | 1,793.00 | 1,793.00 | -1.05% | 209,900 |
| Oct 28, 2025 | 1,891.00 | 1,891.00 | 1,803.00 | 1,812.00 | 1,812.00 | -4.78% | 313,200 |
| Oct 27, 2025 | 1,890.00 | 1,916.00 | 1,878.00 | 1,903.00 | 1,903.00 | 1.12% | 172,200 |
| Oct 24, 2025 | 1,867.00 | 1,884.00 | 1,861.00 | 1,882.00 | 1,882.00 | 1.73% | 168,200 |
| Oct 23, 2025 | 1,827.00 | 1,853.00 | 1,826.00 | 1,850.00 | 1,850.00 | 1.31% | 165,200 |
| Oct 22, 2025 | 1,810.00 | 1,830.00 | 1,803.00 | 1,826.00 | 1,826.00 | 1.33% | 99,100 |
| Oct 21, 2025 | 1,804.00 | 1,809.00 | 1,798.00 | 1,802.00 | 1,802.00 | -0.11% | 97,400 |
| Oct 20, 2025 | 1,811.00 | 1,814.00 | 1,800.00 | 1,804.00 | 1,804.00 | 0.28% | 109,600 |
| Oct 17, 2025 | 1,790.00 | 1,799.00 | 1,783.00 | 1,799.00 | 1,799.00 | 0.62% | 94,500 |
| Oct 16, 2025 | 1,797.00 | 1,808.00 | 1,779.00 | 1,788.00 | 1,788.00 | -0.39% | 62,900 |
| Oct 15, 2025 | 1,796.00 | 1,802.00 | 1,783.00 | 1,795.00 | 1,795.00 | 1.30% | 141,000 |
| Oct 14, 2025 | 1,779.00 | 1,800.00 | 1,762.00 | 1,772.00 | 1,772.00 | -1.83% | 193,500 |
| Oct 10, 2025 | 1,817.00 | 1,827.00 | 1,801.00 | 1,805.00 | 1,805.00 | -1.96% | 116,700 |
| Oct 9, 2025 | 1,822.00 | 1,845.00 | 1,815.00 | 1,841.00 | 1,841.00 | 0.27% | 141,200 |
| Oct 8, 2025 | 1,840.00 | 1,868.00 | 1,836.00 | 1,836.00 | 1,836.00 | -0.97% | 145,600 |