Exedy Corporation(JP:7278)
¥5,320.00+30.00 (+0.57%)
JP:7278
Exedy Corporation historical prices
¥5,320.00
At close:+30.00 (+0.57%)
Want to see JP:7278 full AI Analyst Report?
Exedy Corporation (7278) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 5,290.00 | 5,320.00 | 5,270.00 | 5,320.00 | 5,320.00 | +0.57% | 120,700 | 0.50 |
| Nov 11, 2026 | 5,270.00 | 5,290.00 | 5,230.00 | 5,290.00 | 5,290.00 | +0.38% | 168,500 | 0.70 |
| Nov 10, 2026 | 5,230.00 | 5,290.00 | 5,200.00 | 5,270.00 | 5,270.00 | +4.36% | 153,800 | 0.64 |
| Nov 09, 2026 | 5,150.00 | 5,200.00 | 5,080.00 | 5,170.00 | 5,170.00 | +2.38% | 234,500 | 0.99 |
| Nov 06, 2026 | 5,030.00 | 5,140.00 | 5,010.00 | 5,050.00 | 5,050.00 | -3.07% | 374,300 | 1.62 |
| Nov 05, 2026 | 5,190.00 | 5,290.00 | 5,170.00 | 5,210.00 | 5,210.00 | +2.36% | 273,000 | 1.19 |
| Nov 04, 2026 | 5,160.00 | 5,190.00 | 5,040.00 | 5,090.00 | 5,090.00 | -1.36% | 465,400 | 2.07 |
| Nov 03, 2026 | 5,160.00 | 5,180.00 | 5,100.00 | 5,160.00 | 5,160.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 5,130.00 | 5,180.00 | 5,100.00 | 5,160.00 | 5,160.00 | +0.58% | 322,100 | 1.44 |
| Oct 30, 2026 | 5,180.00 | 5,250.00 | 5,040.00 | 5,130.00 | 5,130.00 | -5.70% | 854,800 | 4.01 |
| Oct 29, 2026 | 5,550.00 | 5,550.00 | 5,420.00 | 5,440.00 | 5,440.00 | -1.98% | 403,200 | 1.91 |
| Oct 28, 2026 | 5,640.00 | 5,640.00 | 5,550.00 | 5,550.00 | 5,550.00 | -0.72% | 233,100 | 1.09 |
| Oct 27, 2026 | 5,580.00 | 5,600.00 | 5,550.00 | 5,590.00 | 5,590.00 | +0.18% | 231,700 | 1.08 |
| Oct 26, 2026 | 5,620.00 | 5,620.00 | 5,580.00 | 5,580.00 | 5,580.00 | -0.71% | 215,900 | 1.00 |
| Oct 23, 2026 | 5,630.00 | 5,660.00 | 5,580.00 | 5,620.00 | 5,620.00 | 0.00% | 219,000 | 1.02 |
| Oct 22, 2026 | 5,670.00 | 5,680.00 | 5,620.00 | 5,620.00 | 5,620.00 | -0.71% | 199,600 | 0.93 |
| Oct 21, 2026 | 5,730.00 | 5,730.00 | 5,660.00 | 5,660.00 | 5,660.00 | -0.18% | 119,500 | 0.56 |
| Oct 20, 2026 | 5,750.00 | 5,770.00 | 5,670.00 | 5,670.00 | 5,670.00 | -1.39% | 165,100 | 0.77 |
| Oct 19, 2026 | 5,750.00 | 5,770.00 | 5,710.00 | 5,750.00 | 5,750.00 | -0.52% | 140,600 | 0.65 |
| Oct 16, 2026 | 5,700.00 | 5,780.00 | 5,700.00 | 5,780.00 | 5,780.00 | +1.94% | 192,900 | 0.90 |
| Oct 15, 2026 | 5,680.00 | 5,700.00 | 5,620.00 | 5,670.00 | 5,670.00 | -0.70% | 307,200 | 1.47 |
| Oct 14, 2026 | 5,770.00 | 5,780.00 | 5,710.00 | 5,710.00 | 5,710.00 | -1.04% | 154,900 | 0.73 |
| Oct 13, 2026 | 5,730.00 | 5,780.00 | 5,710.00 | 5,770.00 | 5,770.00 | +0.87% | 181,400 | 0.86 |
| Oct 12, 2026 | 5,720.00 | 5,740.00 | 5,700.00 | 5,720.00 | 5,720.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 5,730.00 | 5,740.00 | 5,700.00 | 5,720.00 | 5,720.00 | -0.17% | 151,200 | 0.71 |
| Oct 08, 2026 | 5,750.00 | 5,750.00 | 5,690.00 | 5,730.00 | 5,730.00 | -0.87% | 213,500 | 1.01 |
| Oct 07, 2026 | 5,740.00 | 5,780.00 | 5,740.00 | 5,780.00 | 5,780.00 | +0.52% | 160,200 | 0.76 |
| Oct 06, 2026 | 5,680.00 | 5,750.00 | 5,660.00 | 5,750.00 | 5,750.00 | +1.41% | 178,700 | 0.85 |
| Oct 05, 2026 | 5,630.00 | 5,710.00 | 5,630.00 | 5,670.00 | 5,670.00 | +0.89% | 184,300 | 0.87 |
| Oct 02, 2026 | 5,740.00 | 5,740.00 | 5,600.00 | 5,620.00 | 5,620.00 | -2.43% | 351,000 | 1.69 |
| Oct 01, 2026 | 5,780.00 | 5,780.00 | 5,700.00 | 5,760.00 | 5,760.00 | -0.69% | 263,600 | 1.28 |
| Sep 30, 2026 | 5,750.00 | 5,820.00 | 5,730.00 | 5,800.00 | 5,800.00 | +1.40% | 270,200 | 1.33 |
| Sep 29, 2026 | 5,780.00 | 5,810.00 | 5,720.00 | 5,720.00 | 5,720.00 | -0.78% | 424,500 | 2.12 |
| Sep 28, 2026 | 6,030.00 | 6,040.00 | 5,940.00 | 5,940.00 | 5,765.00 | -0.67% | 585,700 | 3.03 |
| Sep 25, 2026 | 6,020.00 | 6,020.00 | 5,950.00 | 5,980.00 | 5,803.82 | -0.33% | 356,000 | 1.87 |
| Sep 24, 2026 | 5,950.00 | 6,030.00 | 5,940.00 | 6,000.00 | 5,823.23 | +1.18% | 341,500 | 1.82 |
| Sep 23, 2026 | 5,930.00 | 6,010.00 | 5,910.00 | 5,930.00 | 5,755.30 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 5,930.00 | 6,010.00 | 5,910.00 | 5,930.00 | 5,755.30 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 5,930.00 | 6,010.00 | 5,910.00 | 5,930.00 | 5,755.30 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 5,990.00 | 6,010.00 | 5,910.00 | 5,930.00 | 5,755.30 | -1.00% | 372,500 | 1.96 |
| Sep 17, 2026 | 5,940.00 | 6,000.00 | 5,930.00 | 5,990.00 | 5,813.53 | +1.53% | 229,000 | 1.22 |
| Sep 16, 2026 | 5,920.00 | 5,950.00 | 5,870.00 | 5,900.00 | 5,726.18 | +0.34% | 184,900 | 0.98 |
| Sep 15, 2026 | 5,900.00 | 5,920.00 | 5,870.00 | 5,880.00 | 5,706.77 | -0.34% | 176,800 | 0.94 |
| Sep 14, 2026 | 5,820.00 | 5,910.00 | 5,780.00 | 5,900.00 | 5,726.18 | +1.55% | 241,500 | 1.30 |
| Sep 11, 2026 | 5,800.00 | 5,860.00 | 5,790.00 | 5,810.00 | 5,638.83 | -1.02% | 348,100 | 1.90 |
| Sep 10, 2026 | 5,880.00 | 5,880.00 | 5,800.00 | 5,870.00 | 5,697.06 | -0.34% | 349,400 | 1.94 |
| Sep 09, 2026 | 5,910.00 | 5,920.00 | 5,850.00 | 5,890.00 | 5,716.47 | -0.34% | 218,500 | 1.22 |
| Sep 08, 2026 | 6,070.00 | 6,070.00 | 5,910.00 | 5,910.00 | 5,735.88 | -2.96% | 380,900 | 2.16 |
| Sep 07, 2026 | 6,180.00 | 6,220.00 | 6,090.00 | 6,090.00 | 5,910.58 | -0.81% | 274,700 | 1.58 |
| Sep 04, 2026 | 6,160.00 | 6,170.00 | 6,120.00 | 6,140.00 | 5,959.11 | 0.00% | 288,200 | 1.67 |
