Skip to main content
Kyoritsu Electric Corporation (TYO:6874)
Japan flag Japan · Delayed Price · Currency is JPY
2,815.00
+20.00 (0.72%)
Apr 28, 2026, 3:30 PM JST

Kyoritsu Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,801.002,829.002,780.002,815.002,815.000.72%1,900
Apr 27, 20262,827.002,830.002,790.002,795.002,795.00-0.57%3,400
Apr 24, 20262,754.002,830.002,754.002,811.002,811.002.07%2,500
Apr 23, 20262,830.002,830.002,730.002,754.002,754.00-1.71%5,900
Apr 22, 20262,791.002,817.002,780.002,802.002,802.00-0.53%2,000
Apr 21, 20262,815.002,819.002,795.002,817.002,817.000.07%4,800
Apr 20, 20262,813.002,830.002,779.002,815.002,815.001.88%4,900
Apr 17, 20262,796.002,796.002,750.002,763.002,763.000.04%2,600
Apr 16, 20262,766.002,785.002,733.002,762.002,762.00-0.83%8,700
Apr 15, 20262,775.002,801.002,775.002,785.002,785.000.29%2,600
Apr 14, 20262,798.002,798.002,771.002,777.002,777.000.22%2,000
Apr 13, 20262,756.002,782.002,756.002,771.002,771.001.28%3,200
Apr 10, 20262,739.002,765.002,730.002,736.002,736.001.52%2,500
Apr 9, 20262,741.002,767.002,695.002,695.002,695.00-1.25%4,100
Apr 8, 20262,723.002,774.002,723.002,729.002,729.001.83%10,300
Apr 7, 20262,701.002,703.002,671.002,680.002,680.00-0.74%3,300
Apr 6, 20262,663.002,711.002,663.002,700.002,700.001.47%2,800
Apr 3, 20262,661.002,680.002,660.002,661.002,661.000.04%2,500
Apr 2, 20262,707.002,707.002,650.002,660.002,660.00-0.19%3,000
Apr 1, 20262,680.002,713.002,662.002,665.002,665.002.26%2,000
Mar 31, 20262,590.002,660.002,590.002,606.002,606.000.27%2,700
Mar 30, 20262,603.002,661.002,552.002,599.002,599.00-3.06%5,500
Mar 27, 20262,653.002,698.002,653.002,681.002,681.00-0.07%3,300
Mar 26, 20262,722.002,753.002,683.002,683.002,683.00-0.70%4,200
Mar 25, 20262,670.002,702.002,670.002,702.002,702.002.35%4,400
Mar 24, 20262,700.002,700.002,632.002,640.002,640.001.54%6,300
Mar 23, 20262,655.002,665.002,571.002,600.002,600.00-5.63%10,500
Mar 19, 20262,794.002,794.002,755.002,755.002,755.00-1.40%4,100
Mar 18, 20262,810.002,813.002,794.002,794.002,794.00-0.39%2,500
Mar 17, 20262,817.002,820.002,787.002,805.002,805.000.65%4,100
Mar 16, 20262,750.002,797.002,749.002,787.002,787.00-1.28%4,900
Mar 13, 20262,777.002,823.002,755.002,823.002,823.00-0.14%8,700
Mar 12, 20262,845.002,867.002,822.002,827.002,827.00-0.56%2,100
Mar 11, 20262,850.002,867.002,837.002,843.002,843.000.71%5,900
Mar 10, 20262,812.002,834.002,781.002,823.002,823.002.21%9,900
Mar 9, 20262,787.002,797.002,749.002,762.002,762.00-3.70%9,100
Mar 6, 20262,854.002,869.002,814.002,868.002,868.000.49%3,700
Mar 5, 20262,855.002,870.002,827.002,854.002,854.003.59%6,400
Mar 4, 20262,788.002,811.002,706.002,755.002,755.00-4.01%12,400
Mar 3, 20262,928.002,928.002,848.002,870.002,870.00-1.98%11,200
Mar 2, 20262,900.002,928.002,847.002,928.002,928.00-0.07%11,000
Feb 27, 20262,881.002,930.002,871.002,930.002,930.002.41%15,800
Feb 26, 20262,826.002,861.002,818.002,861.002,861.001.53%6,400
Feb 25, 20262,808.002,844.002,808.002,818.002,818.000.71%6,000
Feb 24, 20262,719.002,798.002,719.002,798.002,798.002.34%7,300
Feb 20, 20262,752.002,752.002,725.002,734.002,734.00-1.05%4,200
Feb 19, 20262,775.002,786.002,710.002,763.002,763.00-0.25%3,600
Feb 18, 20262,777.002,780.002,770.002,770.002,770.000.14%3,100
Feb 17, 20262,804.002,804.002,750.002,766.002,766.00-0.32%5,400
Feb 16, 20262,795.002,795.002,751.002,775.002,775.000.76%7,000
Feb 13, 20262,800.002,830.002,725.002,754.002,754.00-2.03%17,500
Feb 12, 20262,805.002,845.002,803.002,811.002,811.00-16,100
Feb 10, 20262,800.002,832.002,769.002,811.002,811.00-3.86%33,400
Feb 9, 20262,870.002,930.002,870.002,924.002,924.001.99%29,300
Feb 6, 20262,844.002,867.002,820.002,867.002,867.000.35%6,600
Feb 5, 20262,859.002,869.002,843.002,857.002,857.00-0.03%6,800
Feb 4, 20262,868.002,868.002,845.002,858.002,858.00-0.07%5,600
Feb 3, 20262,870.002,881.002,843.002,860.002,860.000.11%14,100
Feb 2, 20262,838.002,873.002,838.002,857.002,857.000.78%11,900
Jan 30, 20262,840.002,869.002,835.002,835.002,835.000.46%4,000
Jan 29, 20262,858.002,875.002,811.002,822.002,822.00-0.39%6,500
Jan 28, 20262,833.002,856.002,810.002,833.002,833.00-16,800
Jan 27, 20262,827.002,833.002,810.002,833.002,833.000.82%5,500
Jan 26, 20262,810.002,836.002,790.002,810.002,810.00-7,600
Jan 23, 20262,777.002,812.002,777.002,810.002,810.001.26%6,100
Jan 22, 20262,751.002,816.002,751.002,775.002,775.000.98%15,700
Jan 21, 20262,657.002,770.002,656.002,748.002,748.00-20,300
Jan 20, 20262,839.002,839.002,714.002,748.002,748.00-1.89%13,600
Jan 19, 20262,769.002,801.002,757.002,801.002,801.000.47%8,500
Jan 16, 20262,760.002,792.002,752.002,788.002,788.001.01%6,600
Jan 15, 20262,790.002,793.002,755.002,760.002,760.00-0.72%6,000
Jan 14, 20262,745.002,780.002,730.002,780.002,780.001.65%15,000
Jan 13, 20262,788.002,788.002,702.002,735.002,735.00-0.11%13,000
Jan 9, 20262,730.002,738.002,730.002,738.002,738.000.70%4,400
Jan 8, 20262,720.002,738.002,679.002,719.002,719.001.84%14,100
Jan 7, 20262,644.002,670.002,625.002,670.002,670.000.98%12,800
Jan 6, 20262,602.002,650.002,600.002,644.002,644.000.92%8,400
Jan 5, 20262,620.002,620.002,562.002,620.002,620.000.77%10,800
Dec 30, 20252,598.002,618.002,598.002,600.002,600.000.08%1,700
Dec 29, 20252,601.002,622.002,590.002,598.002,598.000.39%8,200
Dec 26, 20252,620.002,620.002,588.002,588.002,588.000.23%7,300
Dec 25, 20252,568.002,700.002,568.002,582.002,582.004.45%25,300
Dec 24, 20252,462.002,478.002,462.002,472.002,472.000.41%17,900
Dec 23, 20252,461.002,485.002,461.002,462.002,462.000.04%4,200
Dec 22, 20252,451.002,477.002,442.002,461.002,461.000.82%9,100
Dec 19, 20252,424.002,457.002,424.002,441.002,441.001.12%4,000
Dec 18, 20252,470.002,474.002,413.002,414.002,414.00-1.59%5,200
Dec 17, 20252,434.002,490.002,406.002,453.002,453.002.89%8,300
Dec 16, 20252,449.002,450.002,374.002,384.002,384.00-1.53%5,300
Dec 15, 20252,362.002,421.002,362.002,421.002,421.001.42%6,200
Dec 12, 20252,371.002,390.002,370.002,387.002,387.000.34%5,700
Dec 11, 20252,409.002,414.002,378.002,379.002,379.00-1.20%5,500
Dec 10, 20252,407.002,427.002,407.002,408.002,408.000.08%5,700
Dec 9, 20252,428.002,435.002,406.002,406.002,406.00-0.91%1,500
Dec 8, 20252,450.002,450.002,423.002,428.002,428.000.41%6,000
Dec 5, 20252,426.002,445.002,410.002,418.002,418.00-0.33%6,700
Dec 4, 20252,410.002,430.002,410.002,426.002,426.000.96%3,100
Dec 3, 20252,423.002,423.002,403.002,403.002,403.00-0.83%3,600
Dec 2, 20252,437.002,442.002,411.002,423.002,423.00-0.70%2,900
Dec 1, 20252,455.002,455.002,440.002,440.002,440.00-0.61%1,000