EXEDY Corporation (TYO:7278)
Japan
· Delayed Price · Currency is JPY 6,130.00
+360.00 (6.24%)
Apr 28, 2026, 3:30 PM JST
EXEDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,860.00 | 6,200.00 | 5,850.00 | 6,130.00 | 6,130.00 | 6.24% | 628,100 |
| Apr 27, 2026 | 5,630.00 | 5,830.00 | 5,620.00 | 5,770.00 | 5,770.00 | 2.67% | 269,500 |
| Apr 24, 2026 | 5,700.00 | 5,700.00 | 5,600.00 | 5,620.00 | 5,620.00 | -1.75% | 134,700 |
| Apr 23, 2026 | 5,740.00 | 5,750.00 | 5,660.00 | 5,720.00 | 5,720.00 | -0.52% | 146,800 |
| Apr 22, 2026 | 5,660.00 | 5,780.00 | 5,650.00 | 5,750.00 | 5,750.00 | 1.23% | 147,700 |
| Apr 21, 2026 | 5,640.00 | 5,720.00 | 5,600.00 | 5,680.00 | 5,680.00 | 1.07% | 133,300 |
| Apr 20, 2026 | 5,580.00 | 5,640.00 | 5,570.00 | 5,620.00 | 5,620.00 | 1.63% | 122,300 |
| Apr 17, 2026 | 5,580.00 | 5,580.00 | 5,530.00 | 5,530.00 | 5,530.00 | -0.90% | 68,600 |
| Apr 16, 2026 | 5,590.00 | 5,620.00 | 5,570.00 | 5,580.00 | 5,580.00 | - | 69,100 |
| Apr 15, 2026 | 5,620.00 | 5,640.00 | 5,540.00 | 5,580.00 | 5,580.00 | -0.36% | 94,400 |
| Apr 14, 2026 | 5,550.00 | 5,600.00 | 5,550.00 | 5,600.00 | 5,600.00 | 2.00% | 105,700 |
| Apr 13, 2026 | 5,560.00 | 5,590.00 | 5,440.00 | 5,490.00 | 5,490.00 | -1.79% | 207,600 |
| Apr 10, 2026 | 5,660.00 | 5,680.00 | 5,560.00 | 5,590.00 | 5,590.00 | -1.24% | 127,100 |
| Apr 9, 2026 | 5,740.00 | 5,780.00 | 5,650.00 | 5,660.00 | 5,660.00 | -1.05% | 100,400 |
| Apr 8, 2026 | 5,760.00 | 5,790.00 | 5,690.00 | 5,720.00 | 5,720.00 | 1.42% | 125,800 |
| Apr 7, 2026 | 5,690.00 | 5,690.00 | 5,600.00 | 5,640.00 | 5,640.00 | - | 74,500 |
| Apr 6, 2026 | 5,670.00 | 5,700.00 | 5,640.00 | 5,640.00 | 5,640.00 | -0.53% | 64,600 |
| Apr 3, 2026 | 5,650.00 | 5,680.00 | 5,620.00 | 5,670.00 | 5,670.00 | 0.35% | 107,400 |
| Apr 2, 2026 | 5,730.00 | 5,790.00 | 5,630.00 | 5,650.00 | 5,650.00 | -1.05% | 105,200 |
| Apr 1, 2026 | 5,730.00 | 5,730.00 | 5,640.00 | 5,710.00 | 5,710.00 | 3.25% | 213,700 |
| Mar 31, 2026 | 5,520.00 | 5,630.00 | 5,510.00 | 5,530.00 | 5,530.00 | -0.54% | 111,700 |
| Mar 30, 2026 | 5,500.00 | 5,600.00 | 5,460.00 | 5,560.00 | 5,560.00 | -4.63% | 239,100 |
| Mar 27, 2026 | 5,800.00 | 5,900.00 | 5,780.00 | 5,830.00 | 5,680.00 | 0.17% | 209,000 |
| Mar 26, 2026 | 5,820.00 | 5,860.00 | 5,740.00 | 5,820.00 | 5,670.26 | 0.69% | 143,200 |
| Mar 25, 2026 | 5,810.00 | 5,850.00 | 5,750.00 | 5,780.00 | 5,631.29 | 0.70% | 130,800 |
| Mar 24, 2026 | 5,740.00 | 5,760.00 | 5,700.00 | 5,740.00 | 5,592.32 | 2.50% | 139,500 |
| Mar 23, 2026 | 5,590.00 | 5,630.00 | 5,510.00 | 5,600.00 | 5,455.92 | -1.06% | 197,400 |
| Mar 19, 2026 | 5,750.00 | 5,760.00 | 5,660.00 | 5,660.00 | 5,514.37 | -2.41% | 198,900 |
| Mar 18, 2026 | 5,740.00 | 5,800.00 | 5,740.00 | 5,800.00 | 5,650.77 | 1.58% | 85,600 |
| Mar 17, 2026 | 5,720.00 | 5,750.00 | 5,680.00 | 5,710.00 | 5,563.09 | 0.71% | 102,900 |
| Mar 16, 2026 | 5,670.00 | 5,720.00 | 5,630.00 | 5,670.00 | 5,524.12 | - | 154,600 |
| Mar 13, 2026 | 5,660.00 | 5,740.00 | 5,660.00 | 5,670.00 | 5,524.12 | -1.56% | 180,800 |
| Mar 12, 2026 | 5,800.00 | 5,840.00 | 5,750.00 | 5,760.00 | 5,611.80 | -1.37% | 141,200 |
| Mar 11, 2026 | 5,840.00 | 5,920.00 | 5,800.00 | 5,840.00 | 5,689.74 | 1.57% | 148,100 |
| Mar 10, 2026 | 5,860.00 | 5,890.00 | 5,750.00 | 5,750.00 | 5,602.06 | -0.17% | 146,300 |
| Mar 9, 2026 | 5,740.00 | 5,790.00 | 5,640.00 | 5,760.00 | 5,611.80 | -2.54% | 228,000 |
| Mar 6, 2026 | 5,860.00 | 5,920.00 | 5,770.00 | 5,910.00 | 5,757.94 | 0.51% | 133,500 |
| Mar 5, 2026 | 6,020.00 | 6,020.00 | 5,880.00 | 5,880.00 | 5,728.71 | 2.62% | 152,800 |
| Mar 4, 2026 | 5,860.00 | 5,870.00 | 5,680.00 | 5,730.00 | 5,582.57 | -3.86% | 248,400 |
| Mar 3, 2026 | 6,100.00 | 6,120.00 | 5,960.00 | 5,960.00 | 5,806.66 | -3.09% | 201,800 |
| Mar 2, 2026 | 6,100.00 | 6,170.00 | 6,020.00 | 6,150.00 | 5,991.77 | -0.81% | 171,100 |
| Feb 27, 2026 | 6,080.00 | 6,200.00 | 6,070.00 | 6,200.00 | 6,040.48 | 1.97% | 112,700 |
| Feb 26, 2026 | 6,160.00 | 6,190.00 | 6,070.00 | 6,080.00 | 5,923.57 | -1.14% | 155,200 |
| Feb 25, 2026 | 6,080.00 | 6,180.00 | 6,070.00 | 6,150.00 | 5,991.77 | 1.15% | 125,400 |
| Feb 24, 2026 | 6,050.00 | 6,140.00 | 6,000.00 | 6,080.00 | 5,923.57 | 1.00% | 139,400 |
| Feb 20, 2026 | 6,110.00 | 6,110.00 | 5,970.00 | 6,020.00 | 5,865.11 | -1.79% | 128,200 |
| Feb 19, 2026 | 6,110.00 | 6,170.00 | 6,080.00 | 6,130.00 | 5,972.28 | 0.49% | 79,300 |
| Feb 18, 2026 | 6,000.00 | 6,110.00 | 6,000.00 | 6,100.00 | 5,943.05 | 1.50% | 110,100 |
| Feb 17, 2026 | 6,010.00 | 6,030.00 | 5,950.00 | 6,010.00 | 5,855.37 | - | 137,100 |
| Feb 16, 2026 | 6,060.00 | 6,080.00 | 6,000.00 | 6,010.00 | 5,855.37 | -0.33% | 138,900 |
| Feb 13, 2026 | 6,050.00 | 6,060.00 | 5,940.00 | 6,030.00 | 5,874.85 | 0.33% | 193,700 |
| Feb 12, 2026 | 5,980.00 | 6,010.00 | 5,940.00 | 6,010.00 | 5,855.37 | 1.01% | 173,500 |
| Feb 10, 2026 | 5,810.00 | 5,950.00 | 5,810.00 | 5,950.00 | 5,796.91 | 2.41% | 193,600 |
| Feb 9, 2026 | 5,830.00 | 5,880.00 | 5,790.00 | 5,810.00 | 5,660.51 | 0.52% | 191,600 |
| Feb 6, 2026 | 5,740.00 | 5,780.00 | 5,700.00 | 5,780.00 | 5,631.29 | 0.35% | 127,200 |
| Feb 5, 2026 | 5,770.00 | 5,820.00 | 5,750.00 | 5,760.00 | 5,611.80 | - | 111,600 |
| Feb 4, 2026 | 5,720.00 | 5,810.00 | 5,720.00 | 5,760.00 | 5,611.80 | 1.05% | 102,800 |
| Feb 3, 2026 | 5,690.00 | 5,720.00 | 5,650.00 | 5,700.00 | 5,553.34 | 0.53% | 109,800 |
| Feb 2, 2026 | 5,720.00 | 5,780.00 | 5,640.00 | 5,670.00 | 5,524.12 | -0.53% | 162,700 |
| Jan 30, 2026 | 5,710.00 | 5,720.00 | 5,680.00 | 5,700.00 | 5,553.34 | 0.71% | 127,000 |
| Jan 29, 2026 | 5,650.00 | 5,720.00 | 5,590.00 | 5,660.00 | 5,514.37 | - | 178,700 |
| Jan 28, 2026 | 5,730.00 | 5,740.00 | 5,650.00 | 5,660.00 | 5,514.37 | -2.25% | 180,900 |
| Jan 27, 2026 | 5,730.00 | 5,800.00 | 5,690.00 | 5,790.00 | 5,641.03 | 0.70% | 115,300 |
| Jan 26, 2026 | 5,850.00 | 5,860.00 | 5,750.00 | 5,750.00 | 5,602.06 | -2.87% | 129,500 |
| Jan 23, 2026 | 5,930.00 | 5,960.00 | 5,900.00 | 5,920.00 | 5,767.68 | -0.17% | 63,200 |
| Jan 22, 2026 | 5,900.00 | 5,930.00 | 5,870.00 | 5,930.00 | 5,777.43 | 1.54% | 99,800 |
| Jan 21, 2026 | 5,770.00 | 5,840.00 | 5,720.00 | 5,840.00 | 5,689.74 | 0.52% | 97,700 |
| Jan 20, 2026 | 5,840.00 | 5,840.00 | 5,790.00 | 5,810.00 | 5,660.51 | -0.85% | 98,900 |
| Jan 19, 2026 | 5,900.00 | 5,910.00 | 5,770.00 | 5,860.00 | 5,709.23 | -0.68% | 126,500 |
| Jan 16, 2026 | 5,840.00 | 5,900.00 | 5,820.00 | 5,900.00 | 5,748.20 | 1.03% | 127,100 |
| Jan 15, 2026 | 5,860.00 | 5,860.00 | 5,830.00 | 5,840.00 | 5,689.74 | -0.34% | 112,900 |
| Jan 14, 2026 | 5,830.00 | 5,870.00 | 5,820.00 | 5,860.00 | 5,709.23 | 0.69% | 100,200 |
| Jan 13, 2026 | 5,830.00 | 5,860.00 | 5,790.00 | 5,820.00 | 5,670.26 | 0.87% | 105,500 |
| Jan 9, 2026 | 5,710.00 | 5,780.00 | 5,710.00 | 5,770.00 | 5,621.54 | 1.41% | 126,100 |
| Jan 8, 2026 | 5,760.00 | 5,780.00 | 5,690.00 | 5,690.00 | 5,543.60 | -1.22% | 135,400 |
| Jan 7, 2026 | 5,700.00 | 5,810.00 | 5,680.00 | 5,760.00 | 5,611.80 | 1.05% | 170,100 |
| Jan 6, 2026 | 5,720.00 | 5,730.00 | 5,670.00 | 5,700.00 | 5,553.34 | - | 130,700 |
| Jan 5, 2026 | 5,620.00 | 5,720.00 | 5,610.00 | 5,700.00 | 5,553.34 | 1.60% | 186,900 |
| Dec 30, 2025 | 5,630.00 | 5,650.00 | 5,600.00 | 5,610.00 | 5,465.66 | -0.18% | 93,700 |
| Dec 29, 2025 | 5,620.00 | 5,620.00 | 5,560.00 | 5,620.00 | 5,475.40 | 1.08% | 179,000 |
| Dec 26, 2025 | 5,530.00 | 5,560.00 | 5,510.00 | 5,560.00 | 5,416.95 | 0.72% | 77,300 |
| Dec 25, 2025 | 5,550.00 | 5,550.00 | 5,510.00 | 5,520.00 | 5,377.98 | -0.54% | 51,100 |
| Dec 24, 2025 | 5,600.00 | 5,620.00 | 5,510.00 | 5,550.00 | 5,407.20 | -0.36% | 138,500 |
| Dec 23, 2025 | 5,570.00 | 5,580.00 | 5,530.00 | 5,570.00 | 5,426.69 | -0.18% | 73,800 |
| Dec 22, 2025 | 5,640.00 | 5,640.00 | 5,560.00 | 5,580.00 | 5,436.43 | -0.53% | 120,400 |
| Dec 19, 2025 | 5,540.00 | 5,620.00 | 5,530.00 | 5,610.00 | 5,465.66 | 1.26% | 150,400 |
| Dec 18, 2025 | 5,470.00 | 5,540.00 | 5,460.00 | 5,540.00 | 5,397.46 | 1.47% | 92,600 |
| Dec 17, 2025 | 5,460.00 | 5,480.00 | 5,420.00 | 5,460.00 | 5,319.52 | -0.36% | 77,900 |
| Dec 16, 2025 | 5,570.00 | 5,600.00 | 5,470.00 | 5,480.00 | 5,339.01 | -1.08% | 132,500 |
| Dec 15, 2025 | 5,510.00 | 5,550.00 | 5,500.00 | 5,540.00 | 5,397.46 | 0.91% | 89,200 |
| Dec 12, 2025 | 5,430.00 | 5,490.00 | 5,410.00 | 5,490.00 | 5,348.75 | 1.48% | 123,400 |
| Dec 11, 2025 | 5,460.00 | 5,470.00 | 5,400.00 | 5,410.00 | 5,270.81 | -0.55% | 60,400 |
| Dec 10, 2025 | 5,490.00 | 5,560.00 | 5,440.00 | 5,440.00 | 5,300.03 | -0.55% | 164,700 |
| Dec 9, 2025 | 5,440.00 | 5,470.00 | 5,400.00 | 5,470.00 | 5,329.26 | 0.55% | 109,500 |
| Dec 8, 2025 | 5,390.00 | 5,450.00 | 5,370.00 | 5,440.00 | 5,300.03 | 1.68% | 129,700 |
| Dec 5, 2025 | 5,400.00 | 5,430.00 | 5,320.00 | 5,350.00 | 5,212.35 | -1.47% | 142,300 |
| Dec 4, 2025 | 5,400.00 | 5,440.00 | 5,380.00 | 5,430.00 | 5,290.29 | 0.37% | 108,300 |
| Dec 3, 2025 | 5,350.00 | 5,410.00 | 5,330.00 | 5,410.00 | 5,270.81 | 0.74% | 124,300 |
| Dec 2, 2025 | 5,410.00 | 5,410.00 | 5,350.00 | 5,370.00 | 5,231.84 | -0.92% | 81,500 |
| Dec 1, 2025 | 5,440.00 | 5,450.00 | 5,400.00 | 5,420.00 | 5,280.55 | -0.37% | 70,200 |