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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	772	783	783	783	768	330,900
February 19, 2026	767	776	776	777	761	233,000
February 18, 2026	751	762	762	768	745	335,700
February 17, 2026	733	739	739	755	727	437,300
February 16, 2026	706	725	725	743	702	709,100
February 13, 2026	759	721	721	761	713	427,700
February 12, 2026	746	760	760	763	744	389,600
February 10, 2026	741	737	737	742	729	222,300
February 09, 2026	745	740	740	749	736	505,500
February 06, 2026	718	726	726	729	710	170,800
February 05, 2026	716	720	720	729	710	306,000
February 04, 2026	701	710	710	721	700	341,600
February 03, 2026	676	700	700	700	672	254,100
February 02, 2026	675	668	668	692	664	309,400
January 30, 2026	663	673	673	679	659	267,200
January 29, 2026	640	659	659	660	636	338,600
January 28, 2026	638	633	633	644	631	162,700
January 27, 2026	640	636	636	643	627	204,600
January 26, 2026	643	643	643	648	638	395,100
January 23, 2026	660	652	652	662	650	265,200
January 22, 2026	624	645	645	646	624	430,600
January 21, 2026	613	614	614	618	609	175,700
January 20, 2026	621	622	622	630	616	245,600
January 19, 2026	620	622	622	623	606	314,700
January 16, 2026	623	621	621	632	613	496,300
January 15, 2026	618	626	626	626	617	169,300
January 14, 2026	615	621	621	623	611	211,700
January 13, 2026	625	615	615	627	615	239,500
January 09, 2026	618	619	619	623	616	95,000
January 08, 2026	631	617	617	632	616	123,800
January 07, 2026	629	631	631	636	623	159,100
January 06, 2026	614	628	628	633	609	291,600
January 05, 2026	611	608	608	614	607	112,500
December 30, 2025	605	610	610	615	601	157,900
December 29, 2025	601	605	605	610	599	197,400
December 26, 2025	613	602	602	614	600	221,600
December 25, 2025	621	617	617	625	615	125,700
December 24, 2025	625	620	620	626	617	168,700
December 23, 2025	624	623	623	632	621	140,200
December 22, 2025	624	626	626	630	618	152,900
December 19, 2025	609	617	617	617	609	100,700
December 18, 2025	613	611	611	615	608	145,100
December 17, 2025	610	612	612	627	601	347,300
December 16, 2025	594	604	604	606	590	193,400
December 15, 2025	601	593	593	606	592	151,600
December 12, 2025	594	605	605	605	583	390,800
December 11, 2025	583	574	574	587	569	133,100
December 10, 2025	588	585	585	594	582	111,800
December 09, 2025	588	596	596	596	583	132,100
December 08, 2025	589	592	592	595	588	164,000
December 05, 2025	563	584	584	587	561	204,200
December 04, 2025	565	563	563	565	558	91,400
December 03, 2025	565	564	564	571	562	191,800
December 02, 2025	568	564	564	573	559	213,400
December 01, 2025	562	566	566	573	560	230,800
November 28, 2025	542	552	552	552	542	129,300
November 27, 2025	544	541	541	545	538	64,900
November 26, 2025	537	541	541	541	534	134,500
November 25, 2025	547	537	537	549	535	67,400
November 21, 2025	532	543	543	543	529	115,400

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