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 |
Aug 21, 2023 | JP¥353.00 | JP¥353.00 | JP¥350.00 | JP¥353.00 | 22 100 |
Aug 18, 2023 | JP¥349.00 | JP¥352.00 | JP¥349.00 | JP¥349.00 | 17 200 |
Aug 17, 2023 | JP¥351.00 | JP¥351.00 | JP¥348.00 | JP¥349.00 | 33 600 |
Aug 16, 2023 | JP¥355.00 | JP¥356.00 | JP¥351.00 | JP¥351.00 | 79 000 |
Aug 15, 2023 | JP¥355.00 | JP¥357.00 | JP¥355.00 | JP¥355.00 | 30 800 |
Aug 14, 2023 | JP¥360.00 | JP¥360.00 | JP¥355.00 | JP¥355.00 | 43 700 |
Aug 10, 2023 | JP¥358.00 | JP¥361.00 | JP¥355.00 | JP¥359.00 | 59 500 |
Aug 09, 2023 | JP¥358.00 | JP¥365.00 | JP¥356.00 | JP¥362.00 | 143 300 |
Aug 08, 2023 | JP¥357.00 | JP¥358.00 | JP¥355.00 | JP¥357.00 | 31 500 |
Aug 07, 2023 | JP¥354.00 | JP¥357.00 | JP¥352.00 | JP¥357.00 | 26 700 |
Aug 04, 2023 | JP¥351.00 | JP¥355.00 | JP¥351.00 | JP¥351.00 | 19 800 |
Aug 03, 2023 | JP¥356.00 | JP¥356.00 | JP¥350.00 | JP¥355.00 | 76 500 |
Aug 02, 2023 | JP¥355.00 | JP¥357.00 | JP¥353.00 | JP¥355.00 | 68 100 |
Aug 01, 2023 | JP¥360.00 | JP¥360.00 | JP¥355.00 | JP¥356.00 | 35 400 |
Jul 31, 2023 | JP¥356.00 | JP¥358.00 | JP¥353.00 | JP¥358.00 | 58 100 |
Jul 28, 2023 | JP¥360.00 | JP¥360.00 | JP¥351.00 | JP¥351.00 | 200 100 |
Jul 27, 2023 | JP¥357.00 | JP¥360.00 | JP¥356.00 | JP¥358.00 | 34 800 |
Jul 26, 2023 | JP¥357.00 | JP¥359.00 | JP¥355.00 | JP¥357.00 | 21 200 |
Jul 25, 2023 | JP¥357.00 | JP¥358.00 | JP¥353.00 | JP¥358.00 | 36 300 |
Jul 24, 2023 | JP¥357.00 | JP¥358.00 | JP¥354.00 | JP¥354.00 | 23 000 |
Jul 21, 2023 | JP¥357.00 | JP¥357.00 | JP¥353.00 | JP¥353.00 | 25 900 |
Jul 20, 2023 | JP¥360.00 | JP¥360.00 | JP¥354.00 | JP¥355.00 | 19 000 |
Jul 19, 2023 | JP¥357.00 | JP¥358.00 | JP¥355.00 | JP¥356.00 | 17 400 |
Jul 18, 2023 | JP¥355.00 | JP¥355.00 | JP¥351.00 | JP¥353.00 | 25 400 |
Jul 14, 2023 | JP¥355.00 | JP¥355.00 | JP¥351.00 | JP¥351.00 | 22 700 |