Katsuragawa Electric Co., Ltd. (6416.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 03:15PM JST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 917.00 | 918.00 | 899.00 | 899.00 | 899.00 | 3,800 |
| 26 Jun 2024 | 923.00 | 923.00 | 913.00 | 917.00 | 917.00 | 2,900 |
| 25 Jun 2024 | 956.00 | 956.00 | 931.00 | 931.00 | 931.00 | 500 |
| 24 Jun 2024 | 944.00 | 957.00 | 940.00 | 953.00 | 953.00 | 2,100 |
| 21 Jun 2024 | 909.00 | 955.00 | 909.00 | 942.00 | 942.00 | 10,400 |
| 20 Jun 2024 | 905.00 | 905.00 | 904.00 | 904.00 | 904.00 | 200 |
| 19 Jun 2024 | 901.00 | 903.00 | 901.00 | 903.00 | 903.00 | 900 |
| 18 Jun 2024 | 919.00 | 919.00 | 902.00 | 905.00 | 905.00 | 2,200 |
| 17 Jun 2024 | 911.00 | 920.00 | 911.00 | 919.00 | 919.00 | 1,100 |
| 14 Jun 2024 | 934.00 | 934.00 | 903.00 | 905.00 | 905.00 | 3,900 |
| 13 Jun 2024 | 941.00 | 941.00 | 926.00 | 935.00 | 935.00 | 500 |
| 12 Jun 2024 | 933.00 | 942.00 | 918.00 | 942.00 | 942.00 | 2,200 |
| 11 Jun 2024 | 928.00 | 941.00 | 921.00 | 941.00 | 941.00 | 3,200 |
| 10 Jun 2024 | 952.00 | 952.00 | 910.00 | 910.00 | 910.00 | 7,500 |
| 07 Jun 2024 | 972.00 | 978.00 | 960.00 | 960.00 | 960.00 | 2,500 |
| 06 Jun 2024 | 978.00 | 986.00 | 968.00 | 986.00 | 986.00 | 2,400 |
| 05 Jun 2024 | 994.00 | 994.00 | 966.00 | 970.00 | 970.00 | 1,700 |
| 04 Jun 2024 | 983.00 | 1,000.00 | 983.00 | 987.00 | 987.00 | 1,200 |
| 03 Jun 2024 | 986.00 | 1,012.00 | 967.00 | 998.00 | 998.00 | 14,300 |
| 31 May 2024 | 980.00 | 1,079.00 | 979.00 | 985.00 | 985.00 | 20,200 |
| 30 May 2024 | 1,002.00 | 1,029.00 | 964.00 | 976.00 | 976.00 | 8,600 |
| 29 May 2024 | 1,008.00 | 1,021.00 | 995.00 | 999.00 | 999.00 | 4,900 |
| 28 May 2024 | 996.00 | 1,029.00 | 988.00 | 1,015.00 | 1,015.00 | 8,300 |
| 27 May 2024 | 1,046.00 | 1,046.00 | 988.00 | 992.00 | 992.00 | 11,700 |
| 24 May 2024 | 1,038.00 | 1,200.00 | 984.00 | 1,030.00 | 1,030.00 | 86,500 |
| 23 May 2024 | 1,075.00 | 1,090.00 | 951.00 | 1,008.00 | 1,008.00 | 33,900 |
| 22 May 2024 | 1,145.00 | 1,320.00 | 1,062.00 | 1,084.00 | 1,084.00 | 227,100 |
| 21 May 2024 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,500 |
| 20 May 2024 | 969.00 | 1,055.00 | 954.00 | 995.00 | 995.00 | 12,100 |
| 17 May 2024 | 903.00 | 953.00 | 903.00 | 924.00 | 924.00 | 1,000 |
| 16 May 2024 | 902.00 | 913.00 | 902.00 | 913.00 | 913.00 | 500 |
| 15 May 2024 | 941.00 | 941.00 | 941.00 | 941.00 | 941.00 | - |
| 14 May 2024 | 928.00 | 942.00 | 928.00 | 941.00 | 941.00 | 900 |
| 13 May 2024 | 939.00 | 942.00 | 939.00 | 942.00 | 942.00 | 300 |
| 10 May 2024 | 909.00 | 909.00 | 909.00 | 909.00 | 909.00 | 400 |
| 09 May 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - |
| 08 May 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - |
| 07 May 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - |
| 02 May 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - |
| 01 May 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - |
| 30 Apr 2024 | 895.00 | 907.00 | 895.00 | 900.00 | 900.00 | 1,100 |
| 26 Apr 2024 | 880.00 | 894.00 | 865.00 | 894.00 | 894.00 | 1,100 |
| 25 Apr 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - |
| 24 Apr 2024 | 880.00 | 895.00 | 880.00 | 880.00 | 880.00 | 600 |
| 23 Apr 2024 | 895.00 | 895.00 | 880.00 | 880.00 | 880.00 | 300 |
| 22 Apr 2024 | 892.00 | 892.00 | 889.00 | 889.00 | 889.00 | 200 |
| 19 Apr 2024 | 881.00 | 881.00 | 881.00 | 881.00 | 881.00 | - |
| 18 Apr 2024 | 881.00 | 881.00 | 881.00 | 881.00 | 881.00 | 100 |
| 17 Apr 2024 | 866.00 | 866.00 | 866.00 | 866.00 | 866.00 | 600 |
| 16 Apr 2024 | 861.00 | 861.00 | 855.00 | 861.00 | 861.00 | 600 |
| 15 Apr 2024 | 886.00 | 886.00 | 861.00 | 862.00 | 862.00 | 1,100 |
| 12 Apr 2024 | 901.00 | 901.00 | 901.00 | 901.00 | 901.00 | 100 |
| 11 Apr 2024 | 902.00 | 902.00 | 902.00 | 902.00 | 902.00 | - |
| 10 Apr 2024 | 902.00 | 902.00 | 902.00 | 902.00 | 902.00 | - |
| 09 Apr 2024 | 873.00 | 902.00 | 873.00 | 902.00 | 902.00 | 600 |
| 08 Apr 2024 | 903.00 | 903.00 | 903.00 | 903.00 | 903.00 | - |
| 05 Apr 2024 | 903.00 | 903.00 | 903.00 | 903.00 | 903.00 | - |
| 04 Apr 2024 | 903.00 | 903.00 | 903.00 | 903.00 | 903.00 | - |
| 03 Apr 2024 | 903.00 | 903.00 | 903.00 | 903.00 | 903.00 | - |
| 02 Apr 2024 | 928.00 | 928.00 | 898.00 | 903.00 | 903.00 | 1,500 |
| 01 Apr 2024 | 927.00 | 927.00 | 897.00 | 918.00 | 918.00 | 700 |
| 29 Mar 2024 | 920.00 | 920.00 | 890.00 | 890.00 | 890.00 | 300 |
| 28 Mar 2024 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 200 |
| 27 Mar 2024 | 899.00 | 899.00 | 860.00 | 860.00 | 860.00 | 1,800 |
| 26 Mar 2024 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | - |
| 25 Mar 2024 | 900.00 | 900.00 | 899.00 | 899.00 | 899.00 | 300 |
| 22 Mar 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 500 |
| 21 Mar 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 600 |
| 19 Mar 2024 | 900.00 | 900.00 | 886.00 | 900.00 | 900.00 | 2,800 |
| 18 Mar 2024 | 880.00 | 900.00 | 860.00 | 900.00 | 900.00 | 3,600 |
| 15 Mar 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 500 |
| 14 Mar 2024 | 895.00 | 895.00 | 890.00 | 890.00 | 890.00 | 400 |
| 13 Mar 2024 | 862.00 | 887.00 | 862.00 | 886.00 | 886.00 | 700 |
| 12 Mar 2024 | 865.00 | 865.00 | 857.00 | 857.00 | 857.00 | 800 |
| 11 Mar 2024 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 200 |
| 08 Mar 2024 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 100 |
| 07 Mar 2024 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 1,200 |
| 06 Mar 2024 | 852.00 | 855.00 | 852.00 | 855.00 | 855.00 | 200 |
| 05 Mar 2024 | 867.00 | 867.00 | 867.00 | 867.00 | 867.00 | - |
| 04 Mar 2024 | 888.00 | 888.00 | 867.00 | 867.00 | 867.00 | 2,300 |
| 01 Mar 2024 | 860.00 | 873.00 | 852.00 | 873.00 | 873.00 | 3,200 |
| 29 Feb 2024 | 872.00 | 881.00 | 865.00 | 865.00 | 865.00 | 1,300 |
| 28 Feb 2024 | 840.00 | 870.00 | 840.00 | 870.00 | 870.00 | 3,800 |
| 27 Feb 2024 | 840.00 | 842.00 | 836.00 | 840.00 | 840.00 | 1,300 |
| 26 Feb 2024 | 840.00 | 840.00 | 836.00 | 836.00 | 836.00 | 700 |
| 22 Feb 2024 | 835.00 | 837.00 | 835.00 | 837.00 | 837.00 | 300 |
| 21 Feb 2024 | 840.00 | 855.00 | 840.00 | 849.00 | 849.00 | 1,700 |
| 20 Feb 2024 | 831.00 | 845.00 | 827.00 | 827.00 | 827.00 | 1,000 |
| 19 Feb 2024 | 823.00 | 823.00 | 823.00 | 823.00 | 823.00 | 100 |
| 16 Feb 2024 | 799.00 | 819.00 | 799.00 | 802.00 | 802.00 | 3,300 |
| 15 Feb 2024 | 850.00 | 850.00 | 785.00 | 814.00 | 814.00 | 10,500 |
| 14 Feb 2024 | 848.00 | 850.00 | 844.00 | 850.00 | 850.00 | 3,300 |
| 13 Feb 2024 | 841.00 | 871.00 | 841.00 | 847.00 | 847.00 | 1,300 |
| 09 Feb 2024 | 821.00 | 861.00 | 816.00 | 836.00 | 836.00 | 500 |
| 08 Feb 2024 | 863.00 | 863.00 | 820.00 | 821.00 | 821.00 | 3,500 |
| 07 Feb 2024 | 934.00 | 934.00 | 835.00 | 862.00 | 862.00 | 10,700 |
| 06 Feb 2024 | 850.00 | 934.00 | 840.00 | 934.00 | 934.00 | 4,400 |
| 05 Feb 2024 | 842.00 | 850.00 | 842.00 | 850.00 | 850.00 | 1,000 |
| 02 Feb 2024 | 845.00 | 850.00 | 830.00 | 840.00 | 840.00 | 4,600 |
| 01 Feb 2024 | 844.00 | 845.00 | 829.00 | 842.00 | 842.00 | 1,900 |
| *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.