TYO:6853
KYOWA ELECTRONIC INSTRUMENTS CO.,LTD. Stock Price (Quote)
JP¥458.00
-9.00 (-1.93%)
At Close: May 10, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥407.00 | JP¥477.00 | Friday, 10th May 2024 6853.T stock ended at JP¥458.00. This is 1.93% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.75% from a day low at JP¥457.00 to a day high of JP¥465.00. |
90 days | JP¥407.00 | JP¥477.00 | |
52 weeks | JP¥341.00 | JP¥477.00 |
Date | Open | High | Low | Close | Volume |
Feb 08, 2022 | JP¥386.00 | JP¥386.00 | JP¥378.00 | JP¥378.00 | 18 500 |
Feb 07, 2022 | JP¥378.00 | JP¥383.00 | JP¥378.00 | JP¥378.00 | 48 500 |
Feb 04, 2022 | JP¥377.00 | JP¥384.00 | JP¥377.00 | JP¥384.00 | 19 200 |
Feb 03, 2022 | JP¥386.00 | JP¥386.00 | JP¥377.00 | JP¥379.00 | 31 300 |
Feb 02, 2022 | JP¥381.00 | JP¥389.00 | JP¥380.00 | JP¥389.00 | 45 400 |
Feb 01, 2022 | JP¥382.00 | JP¥382.00 | JP¥379.00 | JP¥381.00 | 27 200 |
Jan 31, 2022 | JP¥372.00 | JP¥379.00 | JP¥372.00 | JP¥379.00 | 18 100 |
Jan 28, 2022 | JP¥375.00 | JP¥375.00 | JP¥371.00 | JP¥375.00 | 52 100 |
Jan 27, 2022 | JP¥375.00 | JP¥375.00 | JP¥365.00 | JP¥365.00 | 35 900 |
Jan 26, 2022 | JP¥380.00 | JP¥380.00 | JP¥370.00 | JP¥375.00 | 56 500 |
Jan 25, 2022 | JP¥377.00 | JP¥380.00 | JP¥372.00 | JP¥375.00 | 25 400 |
Jan 24, 2022 | JP¥379.00 | JP¥380.00 | JP¥375.00 | JP¥380.00 | 17 900 |
Jan 21, 2022 | JP¥371.00 | JP¥378.00 | JP¥371.00 | JP¥378.00 | 20 000 |
Jan 20, 2022 | JP¥378.00 | JP¥378.00 | JP¥371.00 | JP¥373.00 | 25 300 |
Jan 19, 2022 | JP¥375.00 | JP¥380.00 | JP¥373.00 | JP¥374.00 | 59 500 |
Jan 18, 2022 | JP¥383.00 | JP¥383.00 | JP¥378.00 | JP¥379.00 | 16 100 |
Jan 17, 2022 | JP¥381.00 | JP¥383.00 | JP¥378.00 | JP¥383.00 | 18 400 |
Jan 14, 2022 | JP¥380.00 | JP¥384.00 | JP¥379.00 | JP¥381.00 | 29 500 |
Jan 13, 2022 | JP¥388.00 | JP¥388.00 | JP¥380.00 | JP¥382.00 | 57 200 |
Jan 12, 2022 | JP¥385.00 | JP¥390.00 | JP¥385.00 | JP¥389.00 | 21 000 |
Jan 11, 2022 | JP¥386.00 | JP¥388.00 | JP¥381.00 | JP¥385.00 | 35 600 |
Jan 07, 2022 | JP¥383.00 | JP¥389.00 | JP¥383.00 | JP¥387.00 | 32 800 |
Jan 06, 2022 | JP¥392.00 | JP¥392.00 | JP¥383.00 | JP¥383.00 | 36 000 |
Jan 05, 2022 | JP¥396.00 | JP¥396.00 | JP¥394.00 | JP¥395.00 | 8 600 |
Jan 04, 2022 | JP¥391.00 | JP¥391.00 | JP¥391.00 | JP¥391.00 | 0 |