kabutan

Kyosan Electric Manufacturing Co.,Ltd.(6742) Historical

6742
TSE Prime
Kyosan Electric Manufacturing Co.,Ltd.
512
JPY
+6
(+1.19%)
Aug 1, 3:30 pm JST
3.40
USD
Aug 1, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Aug 2, 2024
587 JPY
52 Week Low Apr 7, 2025
393 JPY
Yearly High Jan 6, 2025
544 JPY
Yearly Low Apr 7, 2025
393 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 1, 2025 501 512 491 512 +11 +2.20% 546,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jul 25, 2025 489 504 489 501 +10 +2.04% 382,600
Jul 18, 2025 499 499 489 491 -9 -1.80% 320,900
Jul 11, 2025 496 513 486 500 +5 +1.01% 1,059,400
Jul 4, 2025 491 497 486 495 +3 +0.61% 628,400
Jun 27, 2025 479 494 475 492 +11 +2.29% 773,800
Jun 20, 2025 482 488 480 481 +1 +0.21% 401,000
Jun 13, 2025 496 497 477 480 -17 -3.42% 500,000
Jun 6, 2025 482 501 477 497 +13 +2.69% 700,300
May 30, 2025 481 487 475 484 +1 +0.21% 824,100
May 23, 2025 480 493 473 483 +3 +0.63% 748,300
May 16, 2025 487 493 470 480 -5 -1.03% 939,800
May 9, 2025 480 488 478 485 +3 +0.62% 249,600
May 2, 2025 480 485 473 482 +2 +0.42% 306,400
Apr 25, 2025 457 480 449 480 +24 +5.26% 596,800
Apr 18, 2025 444 459 435 456 +16 +3.64% 503,900
Apr 11, 2025 399 458 393 440 +5 +1.15% 1,219,900
Apr 4, 2025 500 501 426 435 -70 -13.86% 970,800
Mar 28, 2025 514 518 501 505 -7 -1.37% 851,200
Mar 21, 2025 502 513 502 512 +12 +2.40% 453,700
Mar 14, 2025 502 502 483 500 0 0.00% 742,000
1 2 3 4 5
...
15