EXEDY Corporation (TYO:7278)
Japan
· Delayed Price · Currency is JPY 5,760.00
-150.00 (-2.54%)
At close: Mar 9, 2026
EXEDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5,860.00 | 5,920.00 | 5,770.00 | 5,910.00 | 5,910.00 | 0.51% | 133,500 |
| Mar 5, 2026 | 6,020.00 | 6,020.00 | 5,880.00 | 5,880.00 | 5,880.00 | 2.62% | 152,800 |
| Mar 4, 2026 | 5,860.00 | 5,870.00 | 5,680.00 | 5,730.00 | 5,730.00 | -3.86% | 248,400 |
| Mar 3, 2026 | 6,100.00 | 6,120.00 | 5,960.00 | 5,960.00 | 5,960.00 | -3.09% | 201,800 |
| Mar 2, 2026 | 6,100.00 | 6,170.00 | 6,020.00 | 6,150.00 | 6,150.00 | -0.81% | 171,100 |
| Feb 27, 2026 | 6,080.00 | 6,200.00 | 6,070.00 | 6,200.00 | 6,200.00 | 1.97% | 112,700 |
| Feb 26, 2026 | 6,160.00 | 6,190.00 | 6,070.00 | 6,080.00 | 6,080.00 | -1.14% | 155,200 |
| Feb 25, 2026 | 6,080.00 | 6,180.00 | 6,070.00 | 6,150.00 | 6,150.00 | 1.15% | 125,400 |
| Feb 24, 2026 | 6,050.00 | 6,140.00 | 6,000.00 | 6,080.00 | 6,080.00 | 1.00% | 139,400 |
| Feb 20, 2026 | 6,110.00 | 6,110.00 | 5,970.00 | 6,020.00 | 6,020.00 | -1.79% | 128,200 |
| Feb 19, 2026 | 6,110.00 | 6,170.00 | 6,080.00 | 6,130.00 | 6,130.00 | 0.49% | 79,300 |
| Feb 18, 2026 | 6,000.00 | 6,110.00 | 6,000.00 | 6,100.00 | 6,100.00 | 1.50% | 110,100 |
| Feb 17, 2026 | 6,010.00 | 6,030.00 | 5,950.00 | 6,010.00 | 6,010.00 | - | 137,100 |
| Feb 16, 2026 | 6,060.00 | 6,080.00 | 6,000.00 | 6,010.00 | 6,010.00 | -0.33% | 138,900 |
| Feb 13, 2026 | 6,050.00 | 6,060.00 | 5,940.00 | 6,030.00 | 6,030.00 | 0.33% | 193,700 |
| Feb 12, 2026 | 5,980.00 | 6,010.00 | 5,940.00 | 6,010.00 | 6,010.00 | 1.01% | 173,500 |
| Feb 10, 2026 | 5,810.00 | 5,950.00 | 5,810.00 | 5,950.00 | 5,950.00 | 2.41% | 193,600 |
| Feb 9, 2026 | 5,830.00 | 5,880.00 | 5,790.00 | 5,810.00 | 5,810.00 | 0.52% | 191,600 |
| Feb 6, 2026 | 5,740.00 | 5,780.00 | 5,700.00 | 5,780.00 | 5,780.00 | 0.35% | 127,200 |
| Feb 5, 2026 | 5,770.00 | 5,820.00 | 5,750.00 | 5,760.00 | 5,760.00 | - | 111,600 |
| Feb 4, 2026 | 5,720.00 | 5,810.00 | 5,720.00 | 5,760.00 | 5,760.00 | 1.05% | 102,800 |
| Feb 3, 2026 | 5,690.00 | 5,720.00 | 5,650.00 | 5,700.00 | 5,700.00 | 0.53% | 109,800 |
| Feb 2, 2026 | 5,720.00 | 5,780.00 | 5,640.00 | 5,670.00 | 5,670.00 | -0.53% | 162,700 |
| Jan 30, 2026 | 5,710.00 | 5,720.00 | 5,680.00 | 5,700.00 | 5,700.00 | 0.71% | 127,000 |
| Jan 29, 2026 | 5,650.00 | 5,720.00 | 5,590.00 | 5,660.00 | 5,660.00 | - | 178,700 |
| Jan 28, 2026 | 5,730.00 | 5,740.00 | 5,650.00 | 5,660.00 | 5,660.00 | -2.25% | 180,900 |
| Jan 27, 2026 | 5,730.00 | 5,800.00 | 5,690.00 | 5,790.00 | 5,790.00 | 0.70% | 115,300 |
| Jan 26, 2026 | 5,850.00 | 5,860.00 | 5,750.00 | 5,750.00 | 5,750.00 | -2.87% | 129,500 |
| Jan 23, 2026 | 5,930.00 | 5,960.00 | 5,900.00 | 5,920.00 | 5,920.00 | -0.17% | 63,200 |
| Jan 22, 2026 | 5,900.00 | 5,930.00 | 5,870.00 | 5,930.00 | 5,930.00 | 1.54% | 99,800 |
| Jan 21, 2026 | 5,770.00 | 5,840.00 | 5,720.00 | 5,840.00 | 5,840.00 | 0.52% | 97,700 |
| Jan 20, 2026 | 5,840.00 | 5,840.00 | 5,790.00 | 5,810.00 | 5,810.00 | -0.85% | 98,900 |
| Jan 19, 2026 | 5,900.00 | 5,910.00 | 5,770.00 | 5,860.00 | 5,860.00 | -0.68% | 126,500 |
| Jan 16, 2026 | 5,840.00 | 5,900.00 | 5,820.00 | 5,900.00 | 5,900.00 | 1.03% | 127,100 |
| Jan 15, 2026 | 5,860.00 | 5,860.00 | 5,830.00 | 5,840.00 | 5,840.00 | -0.34% | 112,900 |
| Jan 14, 2026 | 5,830.00 | 5,870.00 | 5,820.00 | 5,860.00 | 5,860.00 | 0.69% | 100,200 |
| Jan 13, 2026 | 5,830.00 | 5,860.00 | 5,790.00 | 5,820.00 | 5,820.00 | 0.87% | 105,500 |
| Jan 9, 2026 | 5,710.00 | 5,780.00 | 5,710.00 | 5,770.00 | 5,770.00 | 1.41% | 126,100 |
| Jan 8, 2026 | 5,760.00 | 5,780.00 | 5,690.00 | 5,690.00 | 5,690.00 | -1.22% | 135,400 |
| Jan 7, 2026 | 5,700.00 | 5,810.00 | 5,680.00 | 5,760.00 | 5,760.00 | 1.05% | 170,100 |
| Jan 6, 2026 | 5,720.00 | 5,730.00 | 5,670.00 | 5,700.00 | 5,700.00 | - | 130,700 |
| Jan 5, 2026 | 5,620.00 | 5,720.00 | 5,610.00 | 5,700.00 | 5,700.00 | 1.60% | 186,900 |
| Dec 30, 2025 | 5,630.00 | 5,650.00 | 5,600.00 | 5,610.00 | 5,610.00 | -0.18% | 93,700 |
| Dec 29, 2025 | 5,620.00 | 5,620.00 | 5,560.00 | 5,620.00 | 5,620.00 | 1.08% | 179,000 |
| Dec 26, 2025 | 5,530.00 | 5,560.00 | 5,510.00 | 5,560.00 | 5,560.00 | 0.72% | 77,300 |
| Dec 25, 2025 | 5,550.00 | 5,550.00 | 5,510.00 | 5,520.00 | 5,520.00 | -0.54% | 51,100 |
| Dec 24, 2025 | 5,600.00 | 5,620.00 | 5,510.00 | 5,550.00 | 5,550.00 | -0.36% | 138,500 |
| Dec 23, 2025 | 5,570.00 | 5,580.00 | 5,530.00 | 5,570.00 | 5,570.00 | -0.18% | 73,800 |
| Dec 22, 2025 | 5,640.00 | 5,640.00 | 5,560.00 | 5,580.00 | 5,580.00 | -0.53% | 120,400 |
| Dec 19, 2025 | 5,540.00 | 5,620.00 | 5,530.00 | 5,610.00 | 5,610.00 | 1.26% | 150,400 |
| Dec 18, 2025 | 5,470.00 | 5,540.00 | 5,460.00 | 5,540.00 | 5,540.00 | 1.47% | 92,600 |
| Dec 17, 2025 | 5,460.00 | 5,480.00 | 5,420.00 | 5,460.00 | 5,460.00 | -0.36% | 77,900 |
| Dec 16, 2025 | 5,570.00 | 5,600.00 | 5,470.00 | 5,480.00 | 5,480.00 | -1.08% | 132,500 |
| Dec 15, 2025 | 5,510.00 | 5,550.00 | 5,500.00 | 5,540.00 | 5,540.00 | 0.91% | 89,200 |
| Dec 12, 2025 | 5,430.00 | 5,490.00 | 5,410.00 | 5,490.00 | 5,490.00 | 1.48% | 123,400 |
| Dec 11, 2025 | 5,460.00 | 5,470.00 | 5,400.00 | 5,410.00 | 5,410.00 | -0.55% | 60,400 |
| Dec 10, 2025 | 5,490.00 | 5,560.00 | 5,440.00 | 5,440.00 | 5,440.00 | -0.55% | 164,700 |
| Dec 9, 2025 | 5,440.00 | 5,470.00 | 5,400.00 | 5,470.00 | 5,470.00 | 0.55% | 109,500 |
| Dec 8, 2025 | 5,390.00 | 5,450.00 | 5,370.00 | 5,440.00 | 5,440.00 | 1.68% | 129,700 |
| Dec 5, 2025 | 5,400.00 | 5,430.00 | 5,320.00 | 5,350.00 | 5,350.00 | -1.47% | 142,300 |
| Dec 4, 2025 | 5,400.00 | 5,440.00 | 5,380.00 | 5,430.00 | 5,430.00 | 0.37% | 108,300 |
| Dec 3, 2025 | 5,350.00 | 5,410.00 | 5,330.00 | 5,410.00 | 5,410.00 | 0.74% | 124,300 |
| Dec 2, 2025 | 5,410.00 | 5,410.00 | 5,350.00 | 5,370.00 | 5,370.00 | -0.92% | 81,500 |
| Dec 1, 2025 | 5,440.00 | 5,450.00 | 5,400.00 | 5,420.00 | 5,420.00 | -0.37% | 70,200 |
| Nov 28, 2025 | 5,420.00 | 5,440.00 | 5,410.00 | 5,440.00 | 5,440.00 | 0.37% | 65,000 |
| Nov 27, 2025 | 5,460.00 | 5,460.00 | 5,390.00 | 5,420.00 | 5,420.00 | -0.73% | 62,500 |
| Nov 26, 2025 | 5,410.00 | 5,460.00 | 5,390.00 | 5,460.00 | 5,460.00 | 1.11% | 102,200 |
| Nov 25, 2025 | 5,370.00 | 5,420.00 | 5,300.00 | 5,400.00 | 5,400.00 | 2.08% | 153,100 |
| Nov 21, 2025 | 5,250.00 | 5,320.00 | 5,250.00 | 5,290.00 | 5,290.00 | 0.95% | 222,200 |
| Nov 20, 2025 | 5,260.00 | 5,280.00 | 5,220.00 | 5,240.00 | 5,240.00 | 0.19% | 84,700 |
| Nov 19, 2025 | 5,200.00 | 5,270.00 | 5,180.00 | 5,230.00 | 5,230.00 | - | 127,400 |
| Nov 18, 2025 | 5,290.00 | 5,310.00 | 5,200.00 | 5,230.00 | 5,230.00 | -1.13% | 109,900 |
| Nov 17, 2025 | 5,290.00 | 5,310.00 | 5,260.00 | 5,290.00 | 5,290.00 | -0.75% | 70,300 |
| Nov 14, 2025 | 5,300.00 | 5,340.00 | 5,240.00 | 5,330.00 | 5,330.00 | 0.19% | 118,800 |
| Nov 13, 2025 | 5,350.00 | 5,380.00 | 5,310.00 | 5,320.00 | 5,320.00 | -0.37% | 105,300 |
| Nov 12, 2025 | 5,290.00 | 5,380.00 | 5,290.00 | 5,340.00 | 5,340.00 | 0.95% | 125,900 |
| Nov 11, 2025 | 5,290.00 | 5,330.00 | 5,280.00 | 5,290.00 | 5,290.00 | - | 81,900 |
| Nov 10, 2025 | 5,270.00 | 5,350.00 | 5,260.00 | 5,290.00 | 5,290.00 | 0.76% | 114,500 |
| Nov 7, 2025 | 5,190.00 | 5,250.00 | 5,190.00 | 5,250.00 | 5,250.00 | 0.96% | 59,500 |
| Nov 6, 2025 | 5,200.00 | 5,260.00 | 5,170.00 | 5,200.00 | 5,200.00 | 0.39% | 80,000 |
| Nov 5, 2025 | 5,210.00 | 5,240.00 | 5,100.00 | 5,180.00 | 5,180.00 | -1.33% | 105,900 |
| Nov 4, 2025 | 5,160.00 | 5,280.00 | 5,100.00 | 5,250.00 | 5,250.00 | 1.16% | 168,500 |
| Oct 31, 2025 | 5,160.00 | 5,190.00 | 5,090.00 | 5,190.00 | 5,190.00 | 1.17% | 206,300 |
| Oct 30, 2025 | 5,190.00 | 5,190.00 | 5,080.00 | 5,130.00 | 5,130.00 | -3.02% | 251,300 |
| Oct 29, 2025 | 5,320.00 | 5,330.00 | 5,270.00 | 5,290.00 | 5,290.00 | -0.56% | 136,700 |
| Oct 28, 2025 | 5,430.00 | 5,430.00 | 5,300.00 | 5,320.00 | 5,320.00 | -2.56% | 107,100 |
| Oct 27, 2025 | 5,440.00 | 5,460.00 | 5,410.00 | 5,460.00 | 5,460.00 | 1.11% | 96,800 |
| Oct 24, 2025 | 5,380.00 | 5,440.00 | 5,370.00 | 5,400.00 | 5,400.00 | 0.37% | 102,900 |
| Oct 23, 2025 | 5,320.00 | 5,390.00 | 5,300.00 | 5,380.00 | 5,380.00 | 1.32% | 130,100 |
| Oct 22, 2025 | 5,240.00 | 5,370.00 | 5,190.00 | 5,310.00 | 5,310.00 | 1.92% | 354,200 |
| Oct 21, 2025 | 5,290.00 | 5,310.00 | 5,210.00 | 5,210.00 | 5,210.00 | -1.14% | 93,600 |
| Oct 20, 2025 | 5,270.00 | 5,280.00 | 5,230.00 | 5,270.00 | 5,270.00 | 0.76% | 74,600 |
| Oct 17, 2025 | 5,210.00 | 5,240.00 | 5,200.00 | 5,230.00 | 5,230.00 | 0.38% | 73,700 |
| Oct 16, 2025 | 5,220.00 | 5,250.00 | 5,200.00 | 5,210.00 | 5,210.00 | 0.58% | 81,100 |
| Oct 15, 2025 | 5,150.00 | 5,200.00 | 5,130.00 | 5,180.00 | 5,180.00 | 0.78% | 120,800 |
| Oct 14, 2025 | 5,050.00 | 5,180.00 | 5,040.00 | 5,140.00 | 5,140.00 | -0.19% | 169,600 |
| Oct 10, 2025 | 5,200.00 | 5,210.00 | 5,140.00 | 5,150.00 | 5,150.00 | -1.90% | 142,800 |
| Oct 9, 2025 | 5,220.00 | 5,280.00 | 5,220.00 | 5,250.00 | 5,250.00 | 0.96% | 118,300 |
| Oct 8, 2025 | 5,270.00 | 5,300.00 | 5,200.00 | 5,200.00 | 5,200.00 | -1.33% | 82,100 |
| Oct 7, 2025 | 5,170.00 | 5,290.00 | 5,170.00 | 5,270.00 | 5,270.00 | 2.33% | 127,500 |