Elecom Co., Ltd. (6750.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 02:22PM JST. Market open.
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 1,644.00 | 1,645.00 | 1,630.00 | 1,636.00 | 1,636.00 | 55,200 |
| 27 June 2024 | 1,651.00 | 1,659.00 | 1,643.00 | 1,650.00 | 1,650.00 | 89,100 |
| 26 June 2024 | 1,651.00 | 1,668.00 | 1,649.00 | 1,662.00 | 1,662.00 | 106,900 |
| 25 June 2024 | 1,636.00 | 1,656.00 | 1,636.00 | 1,653.00 | 1,653.00 | 139,100 |
| 24 June 2024 | 1,626.00 | 1,638.00 | 1,613.00 | 1,630.00 | 1,630.00 | 185,100 |
| 21 June 2024 | 1,608.00 | 1,617.00 | 1,603.00 | 1,603.00 | 1,603.00 | 140,200 |
| 20 June 2024 | 1,606.00 | 1,621.00 | 1,600.00 | 1,608.00 | 1,608.00 | 143,300 |
| 19 June 2024 | 1,610.00 | 1,613.00 | 1,595.00 | 1,607.00 | 1,607.00 | 92,400 |
| 18 June 2024 | 1,579.00 | 1,610.00 | 1,579.00 | 1,606.00 | 1,606.00 | 140,600 |
| 17 June 2024 | 1,586.00 | 1,586.00 | 1,554.00 | 1,562.00 | 1,562.00 | 88,900 |
| 14 June 2024 | 1,575.00 | 1,610.00 | 1,570.00 | 1,602.00 | 1,602.00 | 150,100 |
| 13 June 2024 | 1,599.00 | 1,599.00 | 1,577.00 | 1,581.00 | 1,581.00 | 75,300 |
| 12 June 2024 | 1,603.00 | 1,614.00 | 1,582.00 | 1,591.00 | 1,591.00 | 127,000 |
| 11 June 2024 | 1,587.00 | 1,595.00 | 1,575.00 | 1,586.00 | 1,586.00 | 94,300 |
| 10 June 2024 | 1,582.00 | 1,590.00 | 1,565.00 | 1,573.00 | 1,573.00 | 118,000 |
| 07 June 2024 | 1,577.00 | 1,587.00 | 1,575.00 | 1,582.00 | 1,582.00 | 91,500 |
| 06 June 2024 | 1,590.00 | 1,590.00 | 1,561.00 | 1,576.00 | 1,576.00 | 88,400 |
| 05 June 2024 | 1,584.00 | 1,591.00 | 1,553.00 | 1,574.00 | 1,574.00 | 140,900 |
| 04 June 2024 | 1,588.00 | 1,609.00 | 1,580.00 | 1,586.00 | 1,586.00 | 113,500 |
| 03 June 2024 | 1,572.00 | 1,609.00 | 1,561.00 | 1,590.00 | 1,590.00 | 183,000 |
| 31 May 2024 | 1,525.00 | 1,554.00 | 1,516.00 | 1,551.00 | 1,551.00 | 424,300 |
| 30 May 2024 | 1,520.00 | 1,525.00 | 1,503.00 | 1,522.00 | 1,522.00 | 147,900 |
| 29 May 2024 | 1,532.00 | 1,547.00 | 1,525.00 | 1,535.00 | 1,535.00 | 125,100 |
| 28 May 2024 | 1,532.00 | 1,550.00 | 1,526.00 | 1,544.00 | 1,544.00 | 213,500 |
| 27 May 2024 | 1,540.00 | 1,545.00 | 1,517.00 | 1,535.00 | 1,535.00 | 139,900 |
| 24 May 2024 | 1,520.00 | 1,539.00 | 1,511.00 | 1,527.00 | 1,527.00 | 235,800 |
| 23 May 2024 | 1,495.00 | 1,514.00 | 1,487.00 | 1,504.00 | 1,504.00 | 110,600 |
| 22 May 2024 | 1,486.00 | 1,508.00 | 1,483.00 | 1,501.00 | 1,501.00 | 139,900 |
| 21 May 2024 | 1,534.00 | 1,540.00 | 1,491.00 | 1,491.00 | 1,491.00 | 100,000 |
| 20 May 2024 | 1,560.00 | 1,567.00 | 1,536.00 | 1,542.00 | 1,542.00 | 164,100 |
| 17 May 2024 | 1,539.00 | 1,566.00 | 1,529.00 | 1,560.00 | 1,560.00 | 184,100 |
| 16 May 2024 | 1,544.00 | 1,562.00 | 1,510.00 | 1,526.00 | 1,526.00 | 225,300 |
| 15 May 2024 | 1,540.00 | 1,549.00 | 1,505.00 | 1,508.00 | 1,508.00 | 105,800 |
| 14 May 2024 | 1,515.00 | 1,536.00 | 1,513.00 | 1,536.00 | 1,536.00 | 130,100 |
| 13 May 2024 | 1,537.00 | 1,543.00 | 1,523.00 | 1,526.00 | 1,526.00 | 91,600 |
| 10 May 2024 | 1,549.00 | 1,559.00 | 1,536.00 | 1,537.00 | 1,537.00 | 110,700 |
| 09 May 2024 | 1,550.00 | 1,568.00 | 1,538.00 | 1,541.00 | 1,541.00 | 174,800 |
| 08 May 2024 | 1,540.00 | 1,549.00 | 1,528.00 | 1,546.00 | 1,546.00 | 155,200 |
| 07 May 2024 | 1,532.00 | 1,540.00 | 1,513.00 | 1,535.00 | 1,535.00 | 127,700 |
| 02 May 2024 | 1,529.00 | 1,533.00 | 1,503.00 | 1,527.00 | 1,527.00 | 185,200 |
| 01 May 2024 | 1,495.00 | 1,519.00 | 1,486.00 | 1,516.00 | 1,516.00 | 140,700 |
| 30 Apr 2024 | 1,466.00 | 1,500.00 | 1,466.00 | 1,496.00 | 1,496.00 | 169,300 |
| 26 Apr 2024 | 1,459.00 | 1,475.00 | 1,438.00 | 1,465.00 | 1,465.00 | 186,300 |
| 25 Apr 2024 | 1,490.00 | 1,499.00 | 1,484.00 | 1,488.00 | 1,488.00 | 86,300 |
| 24 Apr 2024 | 1,523.00 | 1,527.00 | 1,492.00 | 1,511.00 | 1,511.00 | 143,300 |
| 23 Apr 2024 | 1,502.00 | 1,519.00 | 1,494.00 | 1,510.00 | 1,510.00 | 143,900 |
| 22 Apr 2024 | 1,486.00 | 1,510.00 | 1,481.00 | 1,502.00 | 1,502.00 | 137,500 |
| 19 Apr 2024 | 1,491.00 | 1,491.00 | 1,460.00 | 1,478.00 | 1,478.00 | 138,600 |
| 18 Apr 2024 | 1,495.00 | 1,506.00 | 1,490.00 | 1,501.00 | 1,501.00 | 103,500 |
| 17 Apr 2024 | 1,518.00 | 1,520.00 | 1,493.00 | 1,500.00 | 1,500.00 | 113,100 |
| 16 Apr 2024 | 1,508.00 | 1,525.00 | 1,497.00 | 1,522.00 | 1,522.00 | 136,600 |
| 15 Apr 2024 | 1,563.00 | 1,563.00 | 1,514.00 | 1,521.00 | 1,521.00 | 145,700 |
| 12 Apr 2024 | 1,575.00 | 1,596.00 | 1,575.00 | 1,583.00 | 1,583.00 | 132,900 |
| 11 Apr 2024 | 1,539.00 | 1,574.00 | 1,539.00 | 1,565.00 | 1,565.00 | 113,300 |
| 10 Apr 2024 | 1,547.00 | 1,565.00 | 1,547.00 | 1,561.00 | 1,561.00 | 83,800 |
| 09 Apr 2024 | 1,543.00 | 1,548.00 | 1,530.00 | 1,541.00 | 1,541.00 | 98,700 |
| 08 Apr 2024 | 1,535.00 | 1,545.00 | 1,518.00 | 1,543.00 | 1,543.00 | 138,600 |
| 05 Apr 2024 | 1,489.00 | 1,530.00 | 1,489.00 | 1,528.00 | 1,528.00 | 144,100 |
| 04 Apr 2024 | 1,520.00 | 1,520.00 | 1,500.00 | 1,504.00 | 1,504.00 | 82,500 |
| 03 Apr 2024 | 1,490.00 | 1,524.00 | 1,489.00 | 1,515.00 | 1,515.00 | 110,400 |
| 02 Apr 2024 | 1,528.00 | 1,535.00 | 1,508.00 | 1,509.00 | 1,509.00 | 90,100 |
| 01 Apr 2024 | 1,551.00 | 1,558.00 | 1,529.00 | 1,535.00 | 1,535.00 | 86,200 |
| 29 Mar 2024 | 1,540.00 | 1,550.00 | 1,531.00 | 1,539.00 | 1,539.00 | 67,400 |
| 28 Mar 2024 | 1,575.00 | 1,590.00 | 1,544.00 | 1,550.00 | 1,550.00 | 119,500 |
| 28 Mar 2024 | 22 Dividend | |||||
| 27 Mar 2024 | 1,608.00 | 1,635.00 | 1,600.00 | 1,601.00 | 1,579.00 | 300,900 |
| 26 Mar 2024 | 1,555.00 | 1,580.00 | 1,554.00 | 1,569.00 | 1,547.44 | 104,400 |
| 25 Mar 2024 | 1,566.00 | 1,574.00 | 1,553.00 | 1,560.00 | 1,538.56 | 182,400 |
| 22 Mar 2024 | 1,590.00 | 1,591.00 | 1,569.00 | 1,571.00 | 1,549.41 | 195,700 |
| 21 Mar 2024 | 1,559.00 | 1,574.00 | 1,550.00 | 1,550.00 | 1,528.70 | 132,100 |
| 19 Mar 2024 | 1,552.00 | 1,555.00 | 1,537.00 | 1,540.00 | 1,518.84 | 127,800 |
| 18 Mar 2024 | 1,546.00 | 1,559.00 | 1,546.00 | 1,552.00 | 1,530.67 | 61,800 |
| 15 Mar 2024 | 1,553.00 | 1,567.00 | 1,546.00 | 1,547.00 | 1,525.74 | 163,900 |
| 14 Mar 2024 | 1,530.00 | 1,553.00 | 1,528.00 | 1,543.00 | 1,521.80 | 101,700 |
| 13 Mar 2024 | 1,558.00 | 1,560.00 | 1,529.00 | 1,534.00 | 1,512.92 | 96,800 |
| 12 Mar 2024 | 1,535.00 | 1,559.00 | 1,526.00 | 1,558.00 | 1,536.59 | 101,400 |
| 11 Mar 2024 | 1,556.00 | 1,559.00 | 1,539.00 | 1,546.00 | 1,524.76 | 118,000 |
| 08 Mar 2024 | 1,551.00 | 1,585.00 | 1,547.00 | 1,570.00 | 1,548.43 | 141,800 |
| 07 Mar 2024 | 1,567.00 | 1,571.00 | 1,546.00 | 1,554.00 | 1,532.65 | 171,700 |
| 06 Mar 2024 | 1,540.00 | 1,572.00 | 1,537.00 | 1,567.00 | 1,545.47 | 200,600 |
| 05 Mar 2024 | 1,559.00 | 1,564.00 | 1,536.00 | 1,542.00 | 1,520.81 | 189,000 |
| 04 Mar 2024 | 1,585.00 | 1,599.00 | 1,570.00 | 1,571.00 | 1,549.41 | 251,300 |
| 01 Mar 2024 | 1,599.00 | 1,601.00 | 1,582.00 | 1,585.00 | 1,563.22 | 102,400 |
| 29 Feb 2024 | 1,605.00 | 1,621.00 | 1,600.00 | 1,601.00 | 1,579.00 | 200,200 |
| 28 Feb 2024 | 1,618.00 | 1,631.00 | 1,607.00 | 1,611.00 | 1,588.86 | 98,500 |
| 27 Feb 2024 | 1,628.00 | 1,634.00 | 1,613.00 | 1,624.00 | 1,601.68 | 108,000 |
| 26 Feb 2024 | 1,629.00 | 1,659.00 | 1,628.00 | 1,628.00 | 1,605.63 | 136,400 |
| 22 Feb 2024 | 1,625.00 | 1,632.00 | 1,613.00 | 1,621.00 | 1,598.73 | 110,300 |
| 21 Feb 2024 | 1,617.00 | 1,632.00 | 1,615.00 | 1,617.00 | 1,594.78 | 168,200 |
| 20 Feb 2024 | 1,622.00 | 1,627.00 | 1,611.00 | 1,623.00 | 1,600.70 | 156,600 |
| 19 Feb 2024 | 1,600.00 | 1,617.00 | 1,590.00 | 1,613.00 | 1,590.84 | 180,600 |
| 16 Feb 2024 | 1,591.00 | 1,620.00 | 1,585.00 | 1,601.00 | 1,579.00 | 331,000 |
| 15 Feb 2024 | 1,576.00 | 1,604.00 | 1,561.00 | 1,562.00 | 1,540.54 | 468,500 |
| 14 Feb 2024 | 1,661.00 | 1,668.00 | 1,637.00 | 1,656.00 | 1,633.24 | 197,300 |
| 13 Feb 2024 | 1,680.00 | 1,691.00 | 1,673.00 | 1,676.00 | 1,652.97 | 228,000 |
| 09 Feb 2024 | 1,666.00 | 1,668.00 | 1,651.00 | 1,659.00 | 1,636.20 | 162,900 |
| 08 Feb 2024 | 1,681.00 | 1,694.00 | 1,667.00 | 1,681.00 | 1,657.90 | 133,500 |
| 07 Feb 2024 | 1,690.00 | 1,702.00 | 1,684.00 | 1,687.00 | 1,663.82 | 147,200 |
| 06 Feb 2024 | 1,708.00 | 1,713.00 | 1,690.00 | 1,690.00 | 1,666.78 | 137,500 |
| 05 Feb 2024 | 1,705.00 | 1,722.00 | 1,705.00 | 1,713.00 | 1,689.46 | 93,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.