Want to see JP:6853 full AI Analyst Report?
Kyowa Electronic Instruments Co., Ltd. (6853) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 719.00 | 719.00 | 696.00 | 700.00 | 700.00 | -0.99% | 33,500 | 1.51 |
| Nov 04, 2026 | 731.00 | 737.00 | 705.00 | 707.00 | 707.00 | -3.81% | 44,000 | 1.99 |
| Nov 03, 2026 | 735.00 | 746.00 | 731.00 | 735.00 | 735.00 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 743.00 | 746.00 | 731.00 | 735.00 | 735.00 | -0.54% | 24,700 | 1.09 |
| Oct 30, 2026 | 747.00 | 751.00 | 735.00 | 739.00 | 739.00 | -1.07% | 24,400 | 1.08 |
| Oct 29, 2026 | 756.00 | 756.00 | 743.00 | 747.00 | 747.00 | -0.40% | 19,900 | 0.87 |
| Oct 28, 2026 | 755.00 | 759.00 | 750.00 | 750.00 | 750.00 | +0.13% | 18,700 | 0.81 |
| Oct 27, 2026 | 748.00 | 754.00 | 748.00 | 749.00 | 749.00 | +0.13% | 18,800 | 0.80 |
| Oct 26, 2026 | 749.00 | 757.00 | 731.00 | 748.00 | 748.00 | -0.13% | 39,200 | 1.66 |
| Oct 23, 2026 | 751.00 | 764.00 | 748.00 | 749.00 | 749.00 | -0.27% | 25,500 | 1.06 |
| Oct 22, 2026 | 761.00 | 764.00 | 750.00 | 751.00 | 751.00 | -1.44% | 32,400 | 1.35 |
| Oct 21, 2026 | 761.00 | 769.00 | 745.00 | 762.00 | 762.00 | +0.13% | 87,300 | 3.80 |
| Oct 20, 2026 | 774.00 | 777.00 | 761.00 | 761.00 | 761.00 | -1.93% | 17,300 | 0.75 |
| Oct 19, 2026 | 760.00 | 780.00 | 760.00 | 776.00 | 776.00 | +0.13% | 18,000 | 0.78 |
| Oct 16, 2026 | 773.00 | 784.00 | 771.00 | 775.00 | 775.00 | +0.52% | 15,500 | 0.66 |
| Oct 15, 2026 | 760.00 | 779.00 | 760.00 | 771.00 | 771.00 | -0.52% | 31,100 | 1.35 |
| Oct 14, 2026 | 780.00 | 789.00 | 773.00 | 775.00 | 775.00 | -0.51% | 27,600 | 1.17 |
| Oct 13, 2026 | 784.00 | 790.00 | 776.00 | 779.00 | 779.00 | -0.51% | 20,000 | 0.83 |
| Oct 12, 2026 | 783.00 | 789.00 | 779.00 | 783.00 | 783.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 781.00 | 789.00 | 779.00 | 783.00 | 783.00 | +0.26% | 14,800 | 0.60 |
| Oct 08, 2026 | 794.00 | 794.00 | 776.00 | 781.00 | 781.00 | -1.51% | 22,000 | 0.88 |
| Oct 07, 2026 | 798.00 | 800.00 | 781.00 | 793.00 | 793.00 | -0.63% | 13,100 | 0.52 |
| Oct 06, 2026 | 795.00 | 799.00 | 788.00 | 798.00 | 798.00 | +1.27% | 12,400 | 0.49 |
| Oct 05, 2026 | 784.00 | 794.00 | 782.00 | 788.00 | 788.00 | +0.64% | 12,400 | 0.48 |
| Oct 02, 2026 | 797.00 | 797.00 | 780.00 | 783.00 | 783.00 | -1.76% | 24,200 | 0.92 |
| Oct 01, 2026 | 799.00 | 812.00 | 786.00 | 797.00 | 797.00 | +0.76% | 46,000 | 1.75 |
| Sep 30, 2026 | 788.00 | 793.00 | 780.00 | 791.00 | 791.00 | +2.33% | 29,500 | 1.12 |
| Sep 29, 2026 | 780.00 | 781.00 | 771.00 | 773.00 | 773.00 | -0.13% | 16,300 | 0.61 |
| Sep 28, 2026 | 769.00 | 780.00 | 769.00 | 774.00 | 774.00 | +0.91% | 7,900 | 0.29 |
| Sep 25, 2026 | 770.00 | 776.00 | 767.00 | 767.00 | 767.00 | -1.03% | 10,000 | 0.36 |
| Sep 24, 2026 | 782.00 | 796.00 | 767.00 | 775.00 | 775.00 | +0.26% | 32,099 | 1.11 |
| Sep 23, 2026 | 773.00 | 773.00 | 765.00 | 773.00 | 773.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 765.00 | 773.00 | 765.00 | 773.00 | 773.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 765.00 | 773.00 | 765.00 | 773.00 | 773.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 765.00 | 773.00 | 765.00 | 773.00 | 773.00 | +1.31% | 15,100 | 0.43 |
| Sep 17, 2026 | 767.00 | 772.00 | 763.00 | 763.00 | 763.00 | -0.13% | 10,900 | 0.31 |
| Sep 16, 2026 | 768.00 | 775.00 | 760.00 | 764.00 | 764.00 | -0.52% | 24,100 | 0.66 |
| Sep 15, 2026 | 772.00 | 779.00 | 766.00 | 768.00 | 768.00 | +0.13% | 31,100 | 0.85 |
| Sep 14, 2026 | 759.00 | 770.00 | 759.00 | 767.00 | 767.00 | +1.19% | 26,100 | 0.70 |
| Sep 11, 2026 | 758.00 | 767.00 | 751.00 | 758.00 | 758.00 | -0.39% | 14,600 | 0.38 |
| Sep 10, 2026 | 751.00 | 761.00 | 751.00 | 761.00 | 761.00 | +0.93% | 10,800 | 0.27 |
| Sep 09, 2026 | 751.00 | 761.00 | 751.00 | 754.00 | 754.00 | +0.40% | 12,000 | 0.30 |
| Sep 08, 2026 | 763.00 | 763.00 | 751.00 | 751.00 | 751.00 | -1.57% | 15,700 | 0.38 |
| Sep 07, 2026 | 761.00 | 766.00 | 758.00 | 763.00 | 763.00 | +0.39% | 12,300 | 0.29 |
| Sep 04, 2026 | 757.00 | 766.00 | 755.00 | 760.00 | 760.00 | +0.00% | 16,500 | 0.38 |
| Sep 03, 2026 | 763.00 | 765.00 | 754.00 | 760.00 | 760.00 | -1.04% | 20,500 | 0.46 |
| Sep 02, 2026 | 762.00 | 768.00 | 754.00 | 768.00 | 768.00 | +0.79% | 15,800 | 0.34 |
| Sep 01, 2026 | 776.00 | 780.00 | 762.00 | 762.00 | 762.00 | -1.93% | 34,800 | 0.74 |
| Aug 31, 2026 | 761.00 | 780.00 | 758.00 | 777.00 | 777.00 | +1.57% | 33,200 | 0.69 |
| Aug 28, 2026 | 765.00 | 772.00 | 763.00 | 765.00 | 765.00 | +0.00% | 20,100 | 0.40 |
