Elecom Co., Ltd. (TYO:6750)
Japan
· Delayed Price · Currency is JPY 1,624.00
+21.00 (1.31%)
Apr 28, 2026, 3:30 PM JST
Elecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,610.00 | 1,628.00 | 1,610.00 | 1,624.00 | 1,624.00 | 1.31% | 177,600 |
| Apr 27, 2026 | 1,600.00 | 1,615.00 | 1,597.00 | 1,603.00 | 1,603.00 | 0.19% | 105,300 |
| Apr 24, 2026 | 1,614.00 | 1,621.00 | 1,591.00 | 1,600.00 | 1,600.00 | -1.36% | 132,300 |
| Apr 23, 2026 | 1,666.00 | 1,666.00 | 1,598.00 | 1,622.00 | 1,622.00 | -2.93% | 201,100 |
| Apr 22, 2026 | 1,673.00 | 1,680.00 | 1,661.00 | 1,671.00 | 1,671.00 | 0.84% | 127,700 |
| Apr 21, 2026 | 1,663.00 | 1,671.00 | 1,654.00 | 1,657.00 | 1,657.00 | 0.36% | 131,600 |
| Apr 20, 2026 | 1,664.00 | 1,669.00 | 1,649.00 | 1,651.00 | 1,651.00 | 0.24% | 113,000 |
| Apr 17, 2026 | 1,650.00 | 1,658.00 | 1,637.00 | 1,647.00 | 1,647.00 | 0.18% | 142,500 |
| Apr 16, 2026 | 1,647.00 | 1,659.00 | 1,638.00 | 1,644.00 | 1,644.00 | 0.43% | 121,100 |
| Apr 15, 2026 | 1,632.00 | 1,648.00 | 1,632.00 | 1,637.00 | 1,637.00 | 1.43% | 102,400 |
| Apr 14, 2026 | 1,627.00 | 1,640.00 | 1,613.00 | 1,614.00 | 1,614.00 | -0.80% | 97,800 |
| Apr 13, 2026 | 1,630.00 | 1,646.00 | 1,620.00 | 1,627.00 | 1,627.00 | -0.37% | 147,700 |
| Apr 10, 2026 | 1,639.00 | 1,647.00 | 1,631.00 | 1,633.00 | 1,633.00 | -0.67% | 151,300 |
| Apr 9, 2026 | 1,680.00 | 1,687.00 | 1,644.00 | 1,644.00 | 1,644.00 | -2.26% | 145,700 |
| Apr 8, 2026 | 1,674.00 | 1,685.00 | 1,671.00 | 1,682.00 | 1,682.00 | 2.31% | 127,300 |
| Apr 7, 2026 | 1,667.00 | 1,667.00 | 1,636.00 | 1,644.00 | 1,644.00 | -0.36% | 205,800 |
| Apr 6, 2026 | 1,627.00 | 1,661.00 | 1,627.00 | 1,650.00 | 1,650.00 | 0.92% | 125,500 |
| Apr 3, 2026 | 1,624.00 | 1,644.00 | 1,621.00 | 1,635.00 | 1,635.00 | 0.55% | 169,400 |
| Apr 2, 2026 | 1,636.00 | 1,653.00 | 1,621.00 | 1,626.00 | 1,626.00 | -1.09% | 244,800 |
| Apr 1, 2026 | 1,635.00 | 1,644.00 | 1,616.00 | 1,644.00 | 1,644.00 | 3.07% | 239,800 |
| Mar 31, 2026 | 1,579.00 | 1,607.00 | 1,575.00 | 1,595.00 | 1,595.00 | 0.63% | 141,900 |
| Mar 30, 2026 | 1,565.00 | 1,590.00 | 1,548.00 | 1,585.00 | 1,585.00 | -4.11% | 188,100 |
| Mar 27, 2026 | 1,653.00 | 1,656.00 | 1,642.00 | 1,653.00 | 1,627.00 | 0.30% | 186,900 |
| Mar 26, 2026 | 1,643.00 | 1,654.00 | 1,633.00 | 1,648.00 | 1,622.08 | -0.42% | 96,000 |
| Mar 25, 2026 | 1,652.00 | 1,665.00 | 1,646.00 | 1,655.00 | 1,628.97 | 0.98% | 143,900 |
| Mar 24, 2026 | 1,647.00 | 1,647.00 | 1,622.00 | 1,639.00 | 1,613.22 | 1.42% | 243,300 |
| Mar 23, 2026 | 1,635.00 | 1,638.00 | 1,609.00 | 1,616.00 | 1,590.58 | -1.82% | 158,500 |
| Mar 19, 2026 | 1,664.00 | 1,675.00 | 1,637.00 | 1,646.00 | 1,620.11 | -2.49% | 241,000 |
| Mar 18, 2026 | 1,682.00 | 1,688.00 | 1,673.00 | 1,688.00 | 1,661.45 | 1.56% | 148,000 |
| Mar 17, 2026 | 1,693.00 | 1,696.00 | 1,662.00 | 1,662.00 | 1,635.86 | -1.77% | 197,800 |
| Mar 16, 2026 | 1,679.00 | 1,704.00 | 1,673.00 | 1,692.00 | 1,665.39 | -0.18% | 126,600 |
| Mar 13, 2026 | 1,691.00 | 1,721.00 | 1,691.00 | 1,695.00 | 1,668.34 | -1.17% | 135,000 |
| Mar 12, 2026 | 1,737.00 | 1,740.00 | 1,713.00 | 1,715.00 | 1,688.02 | -1.61% | 124,400 |
| Mar 11, 2026 | 1,743.00 | 1,759.00 | 1,740.00 | 1,743.00 | 1,715.58 | 0.69% | 112,700 |
| Mar 10, 2026 | 1,740.00 | 1,740.00 | 1,712.00 | 1,731.00 | 1,703.77 | 0.99% | 114,800 |
| Mar 9, 2026 | 1,676.00 | 1,723.00 | 1,671.00 | 1,714.00 | 1,687.04 | -1.95% | 396,200 |
| Mar 6, 2026 | 1,738.00 | 1,755.00 | 1,717.00 | 1,748.00 | 1,720.51 | 0.58% | 140,800 |
| Mar 5, 2026 | 1,750.00 | 1,766.00 | 1,728.00 | 1,738.00 | 1,710.66 | 2.24% | 167,100 |
| Mar 4, 2026 | 1,666.00 | 1,717.00 | 1,660.00 | 1,700.00 | 1,673.26 | -1.79% | 405,700 |
| Mar 3, 2026 | 1,811.00 | 1,811.00 | 1,725.00 | 1,731.00 | 1,703.77 | -5.36% | 302,600 |
| Mar 2, 2026 | 1,792.00 | 1,846.00 | 1,782.00 | 1,829.00 | 1,800.23 | 1.95% | 341,100 |
| Feb 27, 2026 | 1,774.00 | 1,800.00 | 1,765.00 | 1,794.00 | 1,765.78 | 0.79% | 196,900 |
| Feb 26, 2026 | 1,771.00 | 1,790.00 | 1,766.00 | 1,780.00 | 1,752.00 | 0.51% | 162,000 |
| Feb 25, 2026 | 1,758.00 | 1,773.00 | 1,742.00 | 1,771.00 | 1,743.14 | 0.34% | 169,400 |
| Feb 24, 2026 | 1,787.00 | 1,796.00 | 1,765.00 | 1,765.00 | 1,737.24 | -1.07% | 223,000 |
| Feb 20, 2026 | 1,787.00 | 1,795.00 | 1,774.00 | 1,784.00 | 1,755.94 | 0.06% | 214,400 |
| Feb 19, 2026 | 1,775.00 | 1,801.00 | 1,765.00 | 1,783.00 | 1,754.96 | 0.79% | 198,100 |
| Feb 18, 2026 | 1,748.00 | 1,775.00 | 1,745.00 | 1,769.00 | 1,741.18 | 1.32% | 226,300 |
| Feb 17, 2026 | 1,732.00 | 1,772.00 | 1,722.00 | 1,746.00 | 1,718.54 | 1.33% | 329,200 |
| Feb 16, 2026 | 1,660.00 | 1,723.00 | 1,651.00 | 1,723.00 | 1,695.90 | 3.73% | 784,700 |
| Feb 13, 2026 | 1,691.00 | 1,700.00 | 1,650.00 | 1,661.00 | 1,634.87 | -1.83% | 258,700 |
| Feb 12, 2026 | 1,706.00 | 1,714.00 | 1,692.00 | 1,692.00 | 1,665.39 | -0.06% | 197,400 |
| Feb 10, 2026 | 1,690.00 | 1,714.00 | 1,686.00 | 1,693.00 | 1,666.37 | 0.36% | 169,100 |
| Feb 9, 2026 | 1,683.00 | 1,707.00 | 1,681.00 | 1,687.00 | 1,660.47 | 1.93% | 165,300 |
| Feb 6, 2026 | 1,662.00 | 1,664.00 | 1,648.00 | 1,655.00 | 1,628.97 | -0.42% | 108,200 |
| Feb 5, 2026 | 1,662.00 | 1,677.00 | 1,649.00 | 1,662.00 | 1,635.86 | 0.97% | 151,200 |
| Feb 4, 2026 | 1,657.00 | 1,664.00 | 1,646.00 | 1,646.00 | 1,620.11 | -0.66% | 182,400 |
| Feb 3, 2026 | 1,646.00 | 1,664.00 | 1,645.00 | 1,657.00 | 1,630.94 | 1.10% | 106,200 |
| Feb 2, 2026 | 1,655.00 | 1,660.00 | 1,638.00 | 1,639.00 | 1,613.22 | -0.43% | 127,200 |
| Jan 30, 2026 | 1,647.00 | 1,654.00 | 1,639.00 | 1,646.00 | 1,620.11 | 0.30% | 158,200 |
| Jan 29, 2026 | 1,638.00 | 1,645.00 | 1,623.00 | 1,641.00 | 1,615.19 | 0.18% | 121,300 |
| Jan 28, 2026 | 1,644.00 | 1,651.00 | 1,638.00 | 1,638.00 | 1,612.24 | -1.33% | 150,200 |
| Jan 27, 2026 | 1,654.00 | 1,674.00 | 1,647.00 | 1,660.00 | 1,633.89 | - | 124,100 |
| Jan 26, 2026 | 1,665.00 | 1,683.00 | 1,647.00 | 1,660.00 | 1,633.89 | -2.12% | 310,800 |
| Jan 23, 2026 | 1,693.00 | 1,702.00 | 1,682.00 | 1,696.00 | 1,669.32 | 0.18% | 119,400 |
| Jan 22, 2026 | 1,680.00 | 1,694.00 | 1,679.00 | 1,693.00 | 1,666.37 | 1.20% | 155,600 |
| Jan 21, 2026 | 1,689.00 | 1,689.00 | 1,662.00 | 1,673.00 | 1,646.69 | -2.05% | 190,800 |
| Jan 20, 2026 | 1,699.00 | 1,709.00 | 1,691.00 | 1,708.00 | 1,681.13 | 0.47% | 141,100 |
| Jan 19, 2026 | 1,708.00 | 1,709.00 | 1,694.00 | 1,700.00 | 1,673.26 | -0.47% | 160,300 |
| Jan 16, 2026 | 1,708.00 | 1,716.00 | 1,676.00 | 1,708.00 | 1,681.13 | -0.18% | 201,400 |
| Jan 15, 2026 | 1,703.00 | 1,718.00 | 1,702.00 | 1,711.00 | 1,684.09 | 0.29% | 153,300 |
| Jan 14, 2026 | 1,700.00 | 1,717.00 | 1,700.00 | 1,706.00 | 1,679.17 | 0.35% | 110,200 |
| Jan 13, 2026 | 1,703.00 | 1,717.00 | 1,686.00 | 1,700.00 | 1,673.26 | 0.83% | 163,700 |
| Jan 9, 2026 | 1,700.00 | 1,712.00 | 1,676.00 | 1,686.00 | 1,659.48 | -0.53% | 216,300 |
| Jan 8, 2026 | 1,700.00 | 1,708.00 | 1,695.00 | 1,695.00 | 1,668.34 | 0.12% | 143,200 |
| Jan 7, 2026 | 1,706.00 | 1,711.00 | 1,693.00 | 1,693.00 | 1,666.37 | -1.28% | 168,100 |
| Jan 6, 2026 | 1,715.00 | 1,724.00 | 1,710.00 | 1,715.00 | 1,688.02 | 0.47% | 105,100 |
| Jan 5, 2026 | 1,722.00 | 1,730.00 | 1,706.00 | 1,707.00 | 1,680.15 | -0.87% | 134,700 |
| Dec 30, 2025 | 1,739.00 | 1,741.00 | 1,722.00 | 1,722.00 | 1,694.91 | -0.46% | 69,400 |
| Dec 29, 2025 | 1,740.00 | 1,746.00 | 1,722.00 | 1,730.00 | 1,702.79 | -0.57% | 86,400 |
| Dec 26, 2025 | 1,747.00 | 1,748.00 | 1,735.00 | 1,740.00 | 1,712.63 | 0.06% | 87,600 |
| Dec 25, 2025 | 1,750.00 | 1,750.00 | 1,736.00 | 1,739.00 | 1,711.65 | -0.97% | 73,400 |
| Dec 24, 2025 | 1,759.00 | 1,763.00 | 1,750.00 | 1,756.00 | 1,728.38 | -0.17% | 58,300 |
| Dec 23, 2025 | 1,728.00 | 1,759.00 | 1,726.00 | 1,759.00 | 1,731.33 | 0.80% | 85,600 |
| Dec 22, 2025 | 1,777.00 | 1,777.00 | 1,736.00 | 1,745.00 | 1,717.55 | -1.97% | 188,400 |
| Dec 19, 2025 | 1,758.00 | 1,787.00 | 1,757.00 | 1,780.00 | 1,752.00 | 0.51% | 190,200 |
| Dec 18, 2025 | 1,767.00 | 1,775.00 | 1,757.00 | 1,771.00 | 1,743.14 | 0.11% | 131,000 |
| Dec 17, 2025 | 1,736.00 | 1,779.00 | 1,730.00 | 1,769.00 | 1,741.18 | 1.90% | 170,100 |
| Dec 16, 2025 | 1,755.00 | 1,755.00 | 1,736.00 | 1,736.00 | 1,708.69 | -1.42% | 85,500 |
| Dec 15, 2025 | 1,750.00 | 1,770.00 | 1,748.00 | 1,761.00 | 1,733.30 | -0.06% | 78,600 |
| Dec 12, 2025 | 1,742.00 | 1,762.00 | 1,729.00 | 1,762.00 | 1,734.29 | 1.97% | 148,300 |
| Dec 11, 2025 | 1,769.00 | 1,774.00 | 1,726.00 | 1,728.00 | 1,700.82 | -1.76% | 179,500 |
| Dec 10, 2025 | 1,767.00 | 1,779.00 | 1,756.00 | 1,759.00 | 1,731.33 | -0.28% | 152,300 |
| Dec 9, 2025 | 1,777.00 | 1,781.00 | 1,763.00 | 1,764.00 | 1,736.25 | -0.28% | 119,400 |
| Dec 8, 2025 | 1,757.00 | 1,776.00 | 1,751.00 | 1,769.00 | 1,741.18 | 1.67% | 159,700 |
| Dec 5, 2025 | 1,772.00 | 1,772.00 | 1,739.00 | 1,740.00 | 1,712.63 | -1.92% | 133,000 |
| Dec 4, 2025 | 1,746.00 | 1,775.00 | 1,746.00 | 1,774.00 | 1,746.10 | 1.14% | 193,900 |
| Dec 3, 2025 | 1,762.00 | 1,769.00 | 1,749.00 | 1,754.00 | 1,726.41 | -0.45% | 156,500 |
| Dec 2, 2025 | 1,764.00 | 1,764.00 | 1,743.00 | 1,762.00 | 1,734.29 | 0.40% | 172,300 |
| Dec 1, 2025 | 1,790.00 | 1,799.00 | 1,755.00 | 1,755.00 | 1,727.40 | -1.90% | 185,900 |