TYO:6853
KYOWA ELECTRONIC INSTRUMENTS CO.,LTD. Stock Price (Quote)
JP¥413.00
-5.00 (-1.20%)
At Close: Apr 26, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥407.00 | JP¥435.00 | Friday, 26th Apr 2024 6853.T stock ended at JP¥413.00. This is 1.20% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.94% from a day low at JP¥413.00 to a day high of JP¥421.00. |
90 days | JP¥407.00 | JP¥443.00 | |
52 weeks | JP¥341.00 | JP¥443.00 |
Date | Open | High | Low | Close | Volume |
Apr 26, 2024 | JP¥419.00 | JP¥421.00 | JP¥413.00 | JP¥413.00 | 166 700 |
Apr 25, 2024 | JP¥420.00 | JP¥420.00 | JP¥418.00 | JP¥418.00 | 15 900 |
Apr 24, 2024 | JP¥420.00 | JP¥422.00 | JP¥417.00 | JP¥420.00 | 38 800 |
Apr 23, 2024 | JP¥422.00 | JP¥422.00 | JP¥414.00 | JP¥414.00 | 51 700 |
Apr 22, 2024 | JP¥419.00 | JP¥419.00 | JP¥413.00 | JP¥417.00 | 89 000 |
Apr 19, 2024 | JP¥418.00 | JP¥418.00 | JP¥407.00 | JP¥413.00 | 104 700 |
Apr 18, 2024 | JP¥412.00 | JP¥421.00 | JP¥412.00 | JP¥417.00 | 37 200 |
Apr 17, 2024 | JP¥418.00 | JP¥418.00 | JP¥412.00 | JP¥412.00 | 60 500 |
Apr 16, 2024 | JP¥424.00 | JP¥426.00 | JP¥417.00 | JP¥417.00 | 52 600 |
Apr 15, 2024 | JP¥426.00 | JP¥429.00 | JP¥424.00 | JP¥428.00 | 63 200 |
Apr 12, 2024 | JP¥425.00 | JP¥426.00 | JP¥422.00 | JP¥426.00 | 40 500 |
Apr 11, 2024 | JP¥419.00 | JP¥424.00 | JP¥416.00 | JP¥422.00 | 46 200 |
Apr 10, 2024 | JP¥418.00 | JP¥423.00 | JP¥417.00 | JP¥419.00 | 31 600 |
Apr 09, 2024 | JP¥418.00 | JP¥418.00 | JP¥414.00 | JP¥415.00 | 34 600 |
Apr 08, 2024 | JP¥419.00 | JP¥419.00 | JP¥412.00 | JP¥414.00 | 48 900 |
Apr 05, 2024 | JP¥417.00 | JP¥418.00 | JP¥411.00 | JP¥417.00 | 57 500 |
Apr 04, 2024 | JP¥421.00 | JP¥421.00 | JP¥417.00 | JP¥417.00 | 44 300 |
Apr 03, 2024 | JP¥419.00 | JP¥425.00 | JP¥417.00 | JP¥421.00 | 54 500 |
Apr 02, 2024 | JP¥426.00 | JP¥427.00 | JP¥419.00 | JP¥420.00 | 54 800 |
Apr 01, 2024 | JP¥430.00 | JP¥434.00 | JP¥425.00 | JP¥425.00 | 85 300 |
Mar 29, 2024 | JP¥430.00 | JP¥432.00 | JP¥426.00 | JP¥432.00 | 65 300 |
Mar 28, 2024 | JP¥434.00 | JP¥434.00 | JP¥424.00 | JP¥425.00 | 51 400 |
Mar 27, 2024 | JP¥431.00 | JP¥435.00 | JP¥431.00 | JP¥433.00 | 40 300 |
Mar 26, 2024 | JP¥425.00 | JP¥433.00 | JP¥423.00 | JP¥433.00 | 56 900 |
Mar 25, 2024 | JP¥427.00 | JP¥429.00 | JP¥424.00 | JP¥424.00 | 34 600 |