Kyowa Electronic Instruments Co., Ltd. - 6853.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	676	683	683	683	674	40,800
September 05, 2025	672	675	675	675	668	30,700
September 04, 2025	670	672	672	675	667	63,800
September 03, 2025	666	666	666	671	664	48,200
September 02, 2025	669	666	666	669	661	55,800
September 01, 2025	671	664	664	674	663	65,700
August 29, 2025	671	673	673	674	669	55,000
August 28, 2025	672	670	670	676	664	80,800
August 27, 2025	658	674	674	674	656	133,300
August 26, 2025	660	653	653	660	649	49,600
August 25, 2025	654	660	660	660	651	78,300
August 22, 2025	649	648	648	650	646	40,500
August 21, 2025	640	645	645	648	640	86,900
August 20, 2025	651	639	639	652	636	173,300
August 19, 2025	650	651	651	651	647	70,400
August 18, 2025	652	651	651	653	648	58,600
August 15, 2025	649	648	648	650	644	56,900
August 14, 2025	645	647	647	649	642	70,900
August 13, 2025	657	643	643	658	640	178,600
August 12, 2025	653	658	658	659	653	129,000
August 08, 2025	659	650	650	659	649	128,000
August 07, 2025	656	658	658	661	656	124,200
August 06, 2025	634	652	652	655	634	329,400
August 05, 2025	640	631	631	640	626	880,900
August 04, 2025	531	562	562	570	531	186,700
August 01, 2025	543	545	545	545	542	45,200
July 31, 2025	537	543	543	543	537	27,500
July 30, 2025	532	534	534	536	530	46,700
July 29, 2025	528	531	531	531	527	12,800
July 28, 2025	528	528	528	529	526	13,700
July 25, 2025	522	528	528	528	521	65,000
July 24, 2025	521	522	522	525	520	101,100
July 23, 2025	524	521	521	524	518	46,600
July 22, 2025	516	521	521	522	514	45,700
July 18, 2025	521	515	515	522	511	60,300
July 17, 2025	524	522	522	524	521	27,500
July 16, 2025	524	524	524	525	521	20,100
July 15, 2025	527	524	524	530	522	56,800
July 14, 2025	527	527	527	528	523	36,900
July 11, 2025	523	527	527	527	523	22,500
July 10, 2025	528	524	524	528	521	14,200
July 09, 2025	529	526	526	529	524	17,500
July 08, 2025	519	525	525	525	516	34,200
July 07, 2025	526	522	522	526	517	43,000
July 04, 2025	525	525	525	527	524	44,800
July 03, 2025	527	525	525	527	520	92,900
July 02, 2025	528	527	527	533	527	25,900
July 01, 2025	537	528	528	537	524	94,100
June 30, 2025	524	536	536	536	524	42,700
June 27, 2025	525	523	523	528	521	38,300
June 26, 2025	535	534	524	541	530	60,800
June 25, 2025	536	534	524	537	531	17,500
June 24, 2025	546	536	525.96	546	532	47,400
June 23, 2025	540	544	544	547	537	99,200
June 20, 2025	534	534	534	538	531	36,200
June 19, 2025	527	532	532	532	527	22,800
June 18, 2025	528	529	529	531	527	26,500
June 17, 2025	528	530	530	533	526	28,600
June 16, 2025	525	525	525	526	523	22,200
June 13, 2025	531	525	525	531	523	38,700

Kyowa Electronic Instruments Co., Ltd. (6853.T) JPX