Kyosan Electric Manufacturing Co., Ltd. - 6742.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	518	520	520	522	516	77,900
August 15, 2025	515	521	521	522	515	108,700
August 14, 2025	522	515	515	524	512	121,400
August 13, 2025	519	527	527	529	517	203,900
August 12, 2025	520	517	517	524	511	218,700
August 08, 2025	520	520	520	520	515	162,400
August 07, 2025	518	518	518	520	515	86,900
August 06, 2025	514	521	521	523	512	164,300
August 05, 2025	512	512	512	515	509	118,600
August 04, 2025	504	507	507	510	503	68,100
August 01, 2025	505	512	512	512	504	96,000
July 31, 2025	503	506	506	508	503	103,500
July 30, 2025	499	503	503	503	491	156,500
July 29, 2025	500	502	502	504	498	51,500
July 28, 2025	501	500	500	503	499	42,700
July 25, 2025	500	501	501	504	497	109,900
July 24, 2025	499	500	500	503	499	96,800
July 23, 2025	495	496	496	499	493	98,400
July 22, 2025	489	490	490	495	489	77,500
July 18, 2025	493	491	491	495	491	46,200
July 17, 2025	491	493	493	495	489	70,400
July 16, 2025	495	489	489	496	489	79,000
July 15, 2025	496	494	494	499	494	48,100
July 14, 2025	499	495	495	499	495	77,200
July 11, 2025	503	500	500	506	498	117,600
July 10, 2025	510	503	503	513	503	441,900
July 09, 2025	495	500	500	502	494	217,900
July 08, 2025	487	493	493	493	486	121,500
July 07, 2025	496	488	488	497	487	160,500
July 04, 2025	494	495	495	497	492	142,300
July 03, 2025	486	492	492	494	486	148,700
July 02, 2025	489	488	488	493	486	141,800
July 01, 2025	492	492	492	494	490	83,800
June 30, 2025	491	492	492	495	490	111,800
June 27, 2025	490	492	492	494	486	286,600
June 26, 2025	481	485	485	485	481	101,800
June 25, 2025	481	483	483	483	476	137,900
June 24, 2025	485	484	484	486	479	144,900
June 23, 2025	479	481	481	481	475	102,600
June 20, 2025	482	481	481	486	480	144,300
June 19, 2025	487	482	482	488	482	88,900
June 18, 2025	483	485	485	487	483	17,700
June 17, 2025	485	486	486	487	483	60,200
June 16, 2025	482	482	482	485	481	46,400
June 13, 2025	483	480	480	483	477	120,900
June 12, 2025	487	484	484	488	483	79,700
June 11, 2025	489	487	487	490	486	73,000
June 10, 2025	494	488	488	497	488	134,200
June 09, 2025	496	493	493	496	490	92,200
June 06, 2025	495	497	497	501	495	170,700
June 05, 2025	488	496	496	497	488	170,400
June 04, 2025	483	488	488	490	483	99,500
June 03, 2025	483	482	482	483	477	98,900
June 02, 2025	482	483	483	486	481	160,800
May 30, 2025	476	484	484	486	475	222,700
May 29, 2025	478	478	478	481	476	135,700
May 28, 2025	486	478	478	487	476	222,700
May 27, 2025	484	483	483	486	482	103,700
May 26, 2025	481	485	485	486	480	139,300
May 23, 2025	478	483	483	485	476	180,300

Kyosan Electric Manufacturing Co., Ltd. (6742.T) JPX