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 |
| Sep 26, 2023 | JP¥375.00 | JP¥375.00 | JP¥367.00 | JP¥367.00 | 34 100 |
| Sep 25, 2023 | JP¥370.00 | JP¥374.00 | JP¥370.00 | JP¥373.00 | 46 600 |
| Sep 22, 2023 | JP¥364.00 | JP¥369.00 | JP¥364.00 | JP¥368.00 | 12 000 |
| Sep 21, 2023 | JP¥368.00 | JP¥369.00 | JP¥365.00 | JP¥365.00 | 22 200 |
| Sep 20, 2023 | JP¥370.00 | JP¥371.00 | JP¥365.00 | JP¥368.00 | 41 400 |
| Sep 19, 2023 | JP¥368.00 | JP¥370.00 | JP¥367.00 | JP¥370.00 | 33 500 |
| Sep 15, 2023 | JP¥367.00 | JP¥368.00 | JP¥365.00 | JP¥367.00 | 30 200 |
| Sep 14, 2023 | JP¥365.00 | JP¥366.00 | JP¥362.00 | JP¥366.00 | 29 100 |
| Sep 13, 2023 | JP¥363.00 | JP¥363.00 | JP¥361.00 | JP¥361.00 | 7 100 |
| Sep 12, 2023 | JP¥358.00 | JP¥364.00 | JP¥358.00 | JP¥363.00 | 17 600 |
| Sep 11, 2023 | JP¥363.00 | JP¥363.00 | JP¥354.00 | JP¥357.00 | 33 400 |
| Sep 08, 2023 | JP¥365.00 | JP¥366.00 | JP¥364.00 | JP¥364.00 | 29 500 |
| Sep 07, 2023 | JP¥367.00 | JP¥367.00 | JP¥366.00 | JP¥367.00 | 24 100 |
| Sep 06, 2023 | JP¥365.00 | JP¥367.00 | JP¥365.00 | JP¥365.00 | 23 800 |
| Sep 05, 2023 | JP¥367.00 | JP¥367.00 | JP¥365.00 | JP¥366.00 | 14 700 |
| Sep 04, 2023 | JP¥365.00 | JP¥368.00 | JP¥363.00 | JP¥367.00 | 49 300 |
| Sep 01, 2023 | JP¥362.00 | JP¥363.00 | JP¥359.00 | JP¥363.00 | 42 500 |
| Aug 31, 2023 | JP¥360.00 | JP¥360.00 | JP¥358.00 | JP¥359.00 | 28 000 |
| Aug 30, 2023 | JP¥359.00 | JP¥360.00 | JP¥358.00 | JP¥360.00 | 16 900 |
| Aug 29, 2023 | JP¥358.00 | JP¥359.00 | JP¥356.00 | JP¥359.00 | 38 200 |
| Aug 28, 2023 | JP¥356.00 | JP¥356.00 | JP¥353.00 | JP¥354.00 | 26 300 |
| Aug 25, 2023 | JP¥355.00 | JP¥355.00 | JP¥352.00 | JP¥353.00 | 16 700 |
| Aug 24, 2023 | JP¥354.00 | JP¥357.00 | JP¥354.00 | JP¥355.00 | 9 300 |
| Aug 23, 2023 | JP¥355.00 | JP¥355.00 | JP¥354.00 | JP¥354.00 | 12 100 |
| Aug 22, 2023 | JP¥351.00 | JP¥355.00 | JP¥351.00 | JP¥355.00 | 12 800 |
