Kyowa Electronic Instruments Co., Ltd. (TYO:6853)
Japan
· Delayed Price · Currency is JPY 750.00
-8.00 (-1.06%)
Apr 30, 2026, 9:26 AM JST
TYO:6853 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 739.00 | 758.00 | 739.00 | 758.00 | 758.00 | 2.57% | 24,700 |
| Apr 27, 2026 | 743.00 | 743.00 | 733.00 | 739.00 | 739.00 | 0.96% | 23,500 |
| Apr 24, 2026 | 733.00 | 739.00 | 728.00 | 732.00 | 732.00 | -0.14% | 13,800 |
| Apr 23, 2026 | 738.00 | 741.00 | 729.00 | 733.00 | 733.00 | -0.54% | 16,700 |
| Apr 22, 2026 | 744.00 | 749.00 | 733.00 | 737.00 | 737.00 | -0.94% | 18,100 |
| Apr 21, 2026 | 745.00 | 750.00 | 742.00 | 744.00 | 744.00 | 0.81% | 24,300 |
| Apr 20, 2026 | 741.00 | 744.00 | 734.00 | 738.00 | 738.00 | -0.27% | 48,500 |
| Apr 17, 2026 | 734.00 | 742.00 | 729.00 | 740.00 | 740.00 | 1.65% | 35,700 |
| Apr 16, 2026 | 737.00 | 740.00 | 724.00 | 728.00 | 728.00 | -1.09% | 26,600 |
| Apr 15, 2026 | 741.00 | 744.00 | 722.00 | 736.00 | 736.00 | 1.24% | 38,600 |
| Apr 14, 2026 | 729.00 | 735.00 | 721.00 | 727.00 | 727.00 | 0.55% | 20,700 |
| Apr 13, 2026 | 744.00 | 744.00 | 722.00 | 723.00 | 723.00 | -2.43% | 31,700 |
| Apr 10, 2026 | 745.00 | 750.00 | 735.00 | 741.00 | 741.00 | -0.27% | 24,100 |
| Apr 9, 2026 | 744.00 | 744.00 | 738.00 | 743.00 | 743.00 | -0.27% | 18,600 |
| Apr 8, 2026 | 736.00 | 747.00 | 736.00 | 745.00 | 745.00 | 1.78% | 23,300 |
| Apr 7, 2026 | 727.00 | 735.00 | 727.00 | 732.00 | 732.00 | 0.69% | 16,000 |
| Apr 6, 2026 | 734.00 | 740.00 | 722.00 | 727.00 | 727.00 | -0.95% | 40,300 |
| Apr 3, 2026 | 731.00 | 735.00 | 729.00 | 734.00 | 734.00 | 1.52% | 14,900 |
| Apr 2, 2026 | 735.00 | 741.00 | 717.00 | 723.00 | 723.00 | -0.96% | 33,900 |
| Apr 1, 2026 | 712.00 | 730.00 | 710.00 | 730.00 | 730.00 | 4.58% | 46,900 |
| Mar 31, 2026 | 683.00 | 700.00 | 678.00 | 698.00 | 698.00 | 1.45% | 41,000 |
| Mar 30, 2026 | 695.00 | 695.00 | 681.00 | 688.00 | 688.00 | -3.10% | 61,700 |
| Mar 27, 2026 | 714.00 | 718.00 | 702.00 | 710.00 | 710.00 | -0.70% | 26,800 |
| Mar 26, 2026 | 730.00 | 731.00 | 714.00 | 715.00 | 715.00 | -2.05% | 17,000 |
| Mar 25, 2026 | 736.00 | 740.00 | 728.00 | 730.00 | 730.00 | -0.41% | 20,500 |
| Mar 24, 2026 | 730.00 | 736.00 | 725.00 | 733.00 | 733.00 | 2.66% | 23,300 |
| Mar 23, 2026 | 730.00 | 730.00 | 709.00 | 714.00 | 714.00 | -5.56% | 51,800 |
| Mar 19, 2026 | 772.00 | 772.00 | 751.00 | 756.00 | 756.00 | -2.07% | 38,000 |
| Mar 18, 2026 | 748.00 | 772.00 | 748.00 | 772.00 | 772.00 | 3.35% | 26,200 |
| Mar 17, 2026 | 768.00 | 771.00 | 747.00 | 747.00 | 747.00 | -1.06% | 29,300 |
| Mar 16, 2026 | 771.00 | 777.00 | 755.00 | 755.00 | 755.00 | -2.71% | 52,800 |
| Mar 13, 2026 | 773.00 | 779.00 | 768.00 | 776.00 | 776.00 | -0.39% | 24,600 |
| Mar 12, 2026 | 793.00 | 793.00 | 773.00 | 779.00 | 779.00 | -2.01% | 28,500 |
| Mar 11, 2026 | 799.00 | 805.00 | 790.00 | 795.00 | 795.00 | 0.38% | 36,600 |
| Mar 10, 2026 | 781.00 | 798.00 | 773.00 | 792.00 | 792.00 | 3.39% | 45,700 |
| Mar 9, 2026 | 750.00 | 767.00 | 743.00 | 766.00 | 766.00 | -2.54% | 87,600 |
| Mar 6, 2026 | 796.00 | 796.00 | 777.00 | 786.00 | 786.00 | -1.26% | 61,300 |
| Mar 5, 2026 | 799.00 | 810.00 | 791.00 | 796.00 | 796.00 | 3.51% | 52,600 |
| Mar 4, 2026 | 795.00 | 798.00 | 757.00 | 769.00 | 769.00 | -6.33% | 136,500 |
| Mar 3, 2026 | 834.00 | 851.00 | 821.00 | 821.00 | 821.00 | -1.68% | 75,400 |
| Mar 2, 2026 | 827.00 | 844.00 | 825.00 | 835.00 | 835.00 | -2.34% | 61,300 |
| Feb 27, 2026 | 821.00 | 855.00 | 821.00 | 855.00 | 855.00 | 4.78% | 71,200 |
| Feb 26, 2026 | 829.00 | 829.00 | 814.00 | 816.00 | 816.00 | -1.69% | 51,400 |
| Feb 25, 2026 | 840.00 | 846.00 | 825.00 | 830.00 | 830.00 | -0.84% | 53,500 |
| Feb 24, 2026 | 813.00 | 839.00 | 810.00 | 837.00 | 837.00 | 3.08% | 55,400 |
| Feb 20, 2026 | 815.00 | 817.00 | 807.00 | 812.00 | 812.00 | -0.25% | 31,900 |
| Feb 19, 2026 | 805.00 | 816.00 | 798.00 | 814.00 | 814.00 | 1.75% | 36,700 |
| Feb 18, 2026 | 783.00 | 802.00 | 783.00 | 800.00 | 800.00 | 2.17% | 56,100 |
| Feb 17, 2026 | 773.00 | 794.00 | 773.00 | 783.00 | 783.00 | 1.69% | 70,400 |
| Feb 16, 2026 | 767.00 | 782.00 | 766.00 | 770.00 | 770.00 | 1.18% | 64,300 |
| Feb 13, 2026 | 760.00 | 762.00 | 744.00 | 761.00 | 761.00 | - | 62,700 |
| Feb 12, 2026 | 763.00 | 767.00 | 750.00 | 761.00 | 761.00 | -0.13% | 91,700 |
| Feb 10, 2026 | 770.00 | 770.00 | 749.00 | 762.00 | 762.00 | -1.55% | 102,700 |
| Feb 9, 2026 | 780.00 | 785.00 | 773.00 | 774.00 | 774.00 | 1.04% | 61,300 |
| Feb 6, 2026 | 760.00 | 766.00 | 755.00 | 766.00 | 766.00 | 0.66% | 42,400 |
| Feb 5, 2026 | 755.00 | 762.00 | 752.00 | 761.00 | 761.00 | 1.33% | 39,300 |
| Feb 4, 2026 | 747.00 | 755.00 | 745.00 | 751.00 | 751.00 | 0.54% | 34,600 |
| Feb 3, 2026 | 734.00 | 747.00 | 734.00 | 747.00 | 747.00 | 2.19% | 59,600 |
| Feb 2, 2026 | 733.00 | 750.00 | 726.00 | 731.00 | 731.00 | -1.22% | 60,800 |
| Jan 30, 2026 | 736.00 | 740.00 | 729.00 | 740.00 | 740.00 | 1.23% | 22,700 |
| Jan 29, 2026 | 736.00 | 736.00 | 729.00 | 731.00 | 731.00 | -0.68% | 40,200 |
| Jan 28, 2026 | 739.00 | 741.00 | 735.00 | 736.00 | 736.00 | -0.41% | 29,700 |
| Jan 27, 2026 | 741.00 | 748.00 | 739.00 | 739.00 | 739.00 | -0.14% | 24,200 |
| Jan 26, 2026 | 751.00 | 751.00 | 739.00 | 740.00 | 740.00 | -1.46% | 44,000 |
| Jan 23, 2026 | 756.00 | 759.00 | 749.00 | 751.00 | 751.00 | -0.66% | 55,700 |
| Jan 22, 2026 | 755.00 | 761.00 | 752.00 | 756.00 | 756.00 | 0.27% | 53,000 |
| Jan 21, 2026 | 739.00 | 758.00 | 737.00 | 754.00 | 754.00 | 0.67% | 50,800 |
| Jan 20, 2026 | 761.00 | 763.00 | 748.00 | 749.00 | 749.00 | -1.58% | 52,300 |
| Jan 19, 2026 | 765.00 | 765.00 | 756.00 | 761.00 | 761.00 | -0.52% | 50,400 |
| Jan 16, 2026 | 762.00 | 766.00 | 758.00 | 765.00 | 765.00 | 0.53% | 66,900 |
| Jan 15, 2026 | 752.00 | 761.00 | 750.00 | 761.00 | 761.00 | 1.47% | 62,800 |
| Jan 14, 2026 | 750.00 | 752.00 | 744.00 | 750.00 | 750.00 | 0.13% | 57,300 |
| Jan 13, 2026 | 754.00 | 758.00 | 739.00 | 749.00 | 749.00 | -0.13% | 63,800 |
| Jan 9, 2026 | 746.00 | 753.00 | 738.00 | 750.00 | 750.00 | 0.67% | 47,800 |
| Jan 8, 2026 | 760.00 | 761.00 | 745.00 | 745.00 | 745.00 | -2.10% | 48,800 |
| Jan 7, 2026 | 750.00 | 761.00 | 747.00 | 761.00 | 761.00 | 1.87% | 93,700 |
| Jan 6, 2026 | 739.00 | 751.00 | 739.00 | 747.00 | 747.00 | 1.36% | 69,200 |
| Jan 5, 2026 | 749.00 | 754.00 | 736.00 | 737.00 | 737.00 | -0.27% | 89,000 |
| Dec 30, 2025 | 734.00 | 746.00 | 734.00 | 739.00 | 739.00 | 0.82% | 66,000 |
| Dec 29, 2025 | 740.00 | 746.00 | 733.00 | 733.00 | 733.00 | -2.66% | 170,100 |
| Dec 26, 2025 | 761.00 | 766.00 | 751.00 | 753.00 | 743.00 | -0.92% | 295,700 |
| Dec 25, 2025 | 760.00 | 766.00 | 757.00 | 760.00 | 749.91 | 0.26% | 117,100 |
| Dec 24, 2025 | 760.00 | 763.00 | 756.00 | 758.00 | 747.93 | 0.80% | 118,500 |
| Dec 23, 2025 | 765.00 | 769.00 | 750.00 | 752.00 | 742.01 | 3.01% | 303,800 |
| Dec 22, 2025 | 742.00 | 744.00 | 724.00 | 730.00 | 720.31 | 0.69% | 149,800 |
| Dec 19, 2025 | 713.00 | 725.00 | 711.00 | 725.00 | 715.37 | 1.97% | 44,500 |
| Dec 18, 2025 | 712.00 | 717.00 | 709.00 | 711.00 | 701.56 | -0.28% | 51,200 |
| Dec 17, 2025 | 726.00 | 726.00 | 708.00 | 713.00 | 703.53 | -0.97% | 68,900 |
| Dec 16, 2025 | 729.00 | 729.00 | 718.00 | 720.00 | 710.44 | -1.37% | 69,500 |
| Dec 15, 2025 | 731.00 | 733.00 | 725.00 | 730.00 | 720.31 | -0.14% | 44,600 |
| Dec 12, 2025 | 732.00 | 736.00 | 725.00 | 731.00 | 721.29 | 0.41% | 67,400 |
| Dec 11, 2025 | 756.00 | 757.00 | 728.00 | 728.00 | 718.33 | -1.75% | 121,100 |
| Dec 10, 2025 | 736.00 | 750.00 | 731.00 | 741.00 | 731.16 | 2.07% | 121,100 |
| Dec 9, 2025 | 735.00 | 736.00 | 725.00 | 726.00 | 716.36 | -1.36% | 38,300 |
| Dec 8, 2025 | 753.00 | 753.00 | 733.00 | 736.00 | 726.23 | -0.54% | 102,300 |
| Dec 5, 2025 | 716.00 | 754.00 | 714.00 | 740.00 | 730.17 | 5.26% | 247,100 |
| Dec 4, 2025 | 701.00 | 705.00 | 700.00 | 703.00 | 693.66 | 0.29% | 25,300 |
| Dec 3, 2025 | 704.00 | 708.00 | 700.00 | 701.00 | 691.69 | 0.14% | 27,100 |
| Dec 2, 2025 | 710.00 | 711.00 | 700.00 | 700.00 | 690.70 | -1.13% | 36,600 |
| Dec 1, 2025 | 717.00 | 718.00 | 705.00 | 708.00 | 698.60 | -1.39% | 67,000 |