Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Elecom Co (6750) Historical Prices

JP:6750 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261,953.001,970.001,928.001,948.001,948.00-0.26%135,4000.81
Oct 29, 20261,953.001,960.001,928.001,953.001,953.00-1.21%265,4001.58
Oct 28, 20261,985.001,986.001,969.001,977.001,977.00-0.10%185,9001.09
Oct 27, 20262,006.002,006.001,972.001,979.001,979.00-0.45%180,2001.05
Oct 26, 20261,993.001,998.001,980.001,988.001,988.00-0.30%157,0000.91
Oct 23, 20262,000.002,014.001,975.001,994.001,994.00+0.35%136,8000.78
Oct 22, 20261,981.001,999.001,975.001,987.001,987.00+0.61%179,1001.02
Oct 21, 20262,020.002,020.001,961.001,975.001,975.00-1.25%140,4000.80
Oct 20, 20262,016.002,021.001,992.002,000.002,000.00-0.79%96,5000.55
Oct 19, 20262,015.002,023.001,997.002,016.002,016.00+0.00%146,0000.83
Oct 16, 20261,990.002,017.001,971.002,016.002,016.00+1.77%112,1000.64
Oct 15, 20261,997.002,003.001,969.001,981.001,981.00-1.15%115,5000.66
Oct 14, 20262,015.002,020.002,001.002,004.002,004.00+0.00%77,2000.44
Oct 13, 20261,994.002,006.001,982.002,004.002,004.00+1.31%84,5000.47
Oct 12, 20261,978.001,983.001,957.001,978.001,978.00+0.00%00.00
Oct 09, 20261,966.001,983.001,957.001,978.001,978.00+1.44%144,3000.79
Oct 08, 20261,983.001,986.001,925.001,950.001,950.00-2.50%188,0001.02
Oct 07, 20262,018.002,026.002,000.002,000.002,000.00-0.74%107,2000.58
Oct 06, 20262,017.002,017.001,995.002,015.002,015.00+0.15%90,1000.48
Oct 05, 20262,020.002,023.002,002.002,012.002,012.00+0.35%128,7000.68
Oct 02, 20262,005.002,015.001,980.002,005.002,005.00-0.64%150,4000.79
Oct 01, 20261,977.002,018.001,966.002,018.002,018.00+2.23%181,0000.95
Sep 30, 20261,977.001,980.001,952.001,974.001,974.00-0.15%243,1001.29
Sep 29, 20262,006.002,009.001,965.001,977.001,977.00-1.93%176,9000.94
Sep 28, 20262,079.002,082.002,038.002,045.002,016.00-0.20%240,9001.28
Sep 25, 20262,020.002,049.002,017.002,049.002,019.94+1.39%272,1001.45
Sep 24, 20261,990.002,026.001,989.002,021.001,992.34-0.39%230,5001.23
Sep 23, 20262,029.002,039.002,010.002,029.002,000.23+0.00%00.00
Sep 22, 20262,029.002,039.002,010.002,029.002,000.23+0.00%00.00
Sep 21, 20262,029.002,039.002,010.002,029.002,000.23+0.00%00.00
Sep 18, 20262,029.002,039.002,010.002,029.002,000.23+0.05%308,3001.59
Sep 17, 20262,033.002,043.002,015.002,028.001,999.24+0.00%143,7000.74
Sep 16, 20262,020.002,036.002,014.002,028.001,999.24+1.20%205,0001.06
Sep 15, 20262,005.002,015.001,985.002,004.001,975.58-0.25%128,8990.66
Sep 14, 20261,966.002,020.001,951.002,009.001,980.51+2.76%180,5000.94
Sep 11, 20261,918.001,967.001,912.001,955.001,927.28+0.00%169,0000.88
Sep 10, 20261,962.001,966.001,933.001,955.001,927.28-0.26%162,7000.85
Sep 09, 20261,973.001,975.001,945.001,960.001,932.21-0.86%151,3000.79
Sep 08, 20262,000.002,013.001,960.001,977.001,948.96-1.59%158,4000.82
Sep 07, 20262,041.002,064.002,009.002,009.001,980.51-1.57%123,1000.63
Sep 04, 20262,034.002,047.002,023.002,041.002,012.06+0.44%111,7000.57
Sep 03, 20262,038.002,038.002,012.002,032.002,003.18-0.29%149,1000.75
Sep 02, 20262,020.002,055.002,004.002,038.002,009.10+0.39%246,0001.24
Sep 01, 20262,019.002,038.002,011.002,030.002,001.21+0.50%130,1000.65
Aug 31, 20262,000.002,030.002,000.002,020.001,991.35+0.65%231,1001.17
Aug 28, 20261,972.002,013.001,971.002,007.001,978.54+2.24%193,4000.98
Aug 27, 20261,943.001,969.001,936.001,963.001,935.16+1.19%108,7000.54
Aug 26, 20261,985.002,000.001,940.001,940.001,912.49-2.27%172,6000.86
Aug 25, 20261,971.001,994.001,971.001,985.001,956.85+0.61%145,8000.73
Aug 24, 20261,935.001,978.001,930.001,973.001,945.02+1.81%147,8000.73