Japan Resistor Mfg.Co.(JP:6977)
Â¥1,879.00-1.00 (-0.05%)
JP:6977
Japan Resistor Mfg.Co. historical prices
Â¥1,879.00
At close:-1.00 (-0.05%)
Want to see JP:6977 full AI Analyst Report?
Japan Resistor Mfg.Co. (6977) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,880.00 | 1,881.00 | 1,879.00 | 1,879.00 | 1,879.00 | -0.05% | 7,300 | 0.30 |
| Nov 10, 2026 | 1,881.00 | 1,882.00 | 1,880.00 | 1,880.00 | 1,880.00 | -0.05% | 5,400 | 0.22 |
| Nov 09, 2026 | 1,883.00 | 1,889.00 | 1,880.00 | 1,880.00 | 1,880.00 | -0.05% | 3,700 | 0.15 |
| Nov 06, 2026 | 1,882.00 | 1,882.00 | 1,880.00 | 1,881.00 | 1,881.00 | -0.05% | 6,900 | 0.28 |
| Nov 05, 2026 | 1,880.00 | 1,890.00 | 1,880.00 | 1,882.00 | 1,882.00 | +0.11% | 11,000 | 0.45 |
| Nov 04, 2026 | 1,884.00 | 1,884.00 | 1,880.00 | 1,880.00 | 1,880.00 | -0.95% | 3,900 | 0.16 |
| Nov 03, 2026 | 1,898.00 | 1,901.00 | 1,893.00 | 1,898.00 | 1,898.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,898.00 | 1,901.00 | 1,893.00 | 1,898.00 | 1,898.00 | 0.00% | 102,900 | 4.45 |
| Oct 30, 2026 | 1,898.00 | 1,899.00 | 1,897.00 | 1,898.00 | 1,898.00 | +0.05% | 8,900 | 0.39 |
| Oct 29, 2026 | 1,897.00 | 1,899.00 | 1,897.00 | 1,897.00 | 1,897.00 | 0.00% | 8,600 | 0.37 |
| Oct 28, 2026 | 1,897.00 | 1,898.00 | 1,897.00 | 1,897.00 | 1,897.00 | 0.00% | 26,200 | 1.15 |
| Oct 27, 2026 | 1,897.00 | 1,898.00 | 1,896.00 | 1,897.00 | 1,897.00 | 0.00% | 14,800 | 0.65 |
| Oct 26, 2026 | 1,897.00 | 1,898.00 | 1,896.00 | 1,897.00 | 1,897.00 | 0.00% | 25,000 | 1.10 |
| Oct 23, 2026 | 1,896.00 | 1,898.00 | 1,896.00 | 1,897.00 | 1,897.00 | +0.05% | 45,300 | 2.05 |
| Oct 22, 2026 | 1,897.00 | 1,898.00 | 1,896.00 | 1,896.00 | 1,896.00 | 0.00% | 53,800 | 2.52 |
| Oct 21, 2026 | 1,896.00 | 1,897.00 | 1,896.00 | 1,896.00 | 1,896.00 | 0.00% | 75,400 | 3.66 |
| Oct 20, 2026 | 1,896.00 | 1,897.00 | 1,896.00 | 1,896.00 | 1,896.00 | 0.00% | 18,300 | 0.90 |
| Oct 19, 2026 | 1,896.00 | 1,897.00 | 1,895.00 | 1,896.00 | 1,896.00 | -0.05% | 58,600 | 2.98 |
| Oct 16, 2026 | 1,897.00 | 1,897.00 | 1,896.00 | 1,897.00 | 1,897.00 | +0.05% | 4,000 | 0.20 |
| Oct 15, 2026 | 1,897.00 | 1,898.00 | 1,896.00 | 1,896.00 | 1,896.00 | -0.05% | 26,400 | 1.35 |
| Oct 14, 2026 | 1,897.00 | 1,898.00 | 1,896.00 | 1,897.00 | 1,897.00 | 0.00% | 30,000 | 1.54 |
| Oct 13, 2026 | 1,896.00 | 1,898.00 | 1,896.00 | 1,897.00 | 1,897.00 | +0.05% | 27,200 | 1.42 |
| Oct 12, 2026 | 1,896.00 | 1,898.00 | 1,896.00 | 1,896.00 | 1,896.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,897.00 | 1,898.00 | 1,896.00 | 1,896.00 | 1,896.00 | -0.05% | 9,900 | 0.52 |
| Oct 08, 2026 | 1,897.00 | 1,898.00 | 1,897.00 | 1,897.00 | 1,897.00 | 0.00% | 22,000 | 1.16 |
| Oct 07, 2026 | 1,897.00 | 1,898.00 | 1,897.00 | 1,897.00 | 1,897.00 | +0.05% | 29,400 | 1.58 |
| Oct 06, 2026 | 1,895.00 | 1,897.00 | 1,895.00 | 1,896.00 | 1,896.00 | +0.05% | 15,600 | 0.85 |
| Oct 05, 2026 | 1,895.00 | 1,897.00 | 1,895.00 | 1,895.00 | 1,895.00 | 0.00% | 42,200 | 2.37 |
| Oct 02, 2026 | 1,895.00 | 1,896.00 | 1,895.00 | 1,895.00 | 1,895.00 | 0.00% | 34,700 | 1.97 |
| Oct 01, 2026 | 1,896.00 | 1,896.00 | 1,895.00 | 1,895.00 | 1,895.00 | 0.00% | 20,700 | 1.18 |
| Sep 30, 2026 | 1,894.00 | 1,896.00 | 1,894.00 | 1,895.00 | 1,895.00 | +0.11% | 46,900 | 2.72 |
| Sep 29, 2026 | 1,893.00 | 1,894.00 | 1,893.00 | 1,893.00 | 1,893.00 | 0.00% | 161,000 | 10.53 |
| Sep 28, 2026 | 1,893.00 | 1,894.00 | 1,893.00 | 1,893.00 | 1,893.00 | 0.00% | 48,900 | 2.80 |
| Sep 25, 2026 | 1,894.00 | 1,894.00 | 1,893.00 | 1,893.00 | 1,893.00 | 0.00% | 72,200 | 4.16 |
| Sep 24, 2026 | 1,898.00 | 1,915.00 | 1,892.00 | 1,893.00 | 1,893.00 | +20.19% | 423,000 | 38.99 |
| Sep 23, 2026 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | +23.53% | 1,600 | 0.12 |
| Sep 17, 2026 | 1,298.00 | 1,299.00 | 1,275.00 | 1,275.00 | 1,275.00 | -3.26% | 2,200 | 0.16 |
| Sep 16, 2026 | 1,360.00 | 1,390.00 | 1,315.00 | 1,318.00 | 1,318.00 | -5.18% | 2,200 | 0.16 |
| Sep 15, 2026 | 1,373.00 | 1,390.00 | 1,373.00 | 1,390.00 | 1,390.00 | +0.51% | 200 | 0.01 |
| Sep 14, 2026 | 1,363.00 | 1,383.00 | 1,363.00 | 1,383.00 | 1,383.00 | -0.72% | 1,000 | 0.07 |
| Sep 11, 2026 | 1,380.00 | 1,393.00 | 1,380.00 | 1,393.00 | 1,393.00 | +0.51% | 1,600 | 0.11 |
| Sep 10, 2026 | 1,384.00 | 1,412.00 | 1,382.00 | 1,386.00 | 1,386.00 | -0.36% | 2,200 | 0.16 |
| Sep 09, 2026 | 1,409.00 | 1,418.00 | 1,391.00 | 1,391.00 | 1,391.00 | +0.07% | 1,100 | 0.08 |
| Sep 08, 2026 | 1,400.00 | 1,400.00 | 1,384.00 | 1,390.00 | 1,390.00 | -0.71% | 900 | 0.06 |
| Sep 07, 2026 | 1,397.00 | 1,410.00 | 1,379.00 | 1,400.00 | 1,400.00 | -0.50% | 5,000 | 0.35 |
| Sep 04, 2026 | 1,432.00 | 1,432.00 | 1,372.00 | 1,407.00 | 1,407.00 | -2.70% | 2,400 | 0.17 |
| Sep 03, 2026 | 1,423.00 | 1,449.00 | 1,423.00 | 1,446.00 | 1,446.00 | +1.62% | 1,000 | 0.07 |
