Stock listing
Tokyo:6742 Kyosan Electric Manufacturing Co., Ltd. (京三製作所) 株価
Home listing (Tokyo) of Kyosan Electric Manufacturing Co., Ltd.
Follow Kyosan Electric Manufacturing Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:6742
¥1,008.00 JPY -15.00 (-1.5%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥949.00 – ¥1,033.00 JPYNov 4, 2026
- Volume
- 276,800 sharesNov 4, 2026
- Traded on an average day
- ¥312.6M JPYMedian day 276,800 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| Frankfurt:7B4 | €5.75 EUR | -0.30 (-5.0%) | — | €5.75 | €5.75 | €5.75 | €6.05 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:6742 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1,008.00 | -15.00 | -1.5% | ¥1,033.00 | ¥1,033.00 | ¥949.00 | 276,800 | |
| ¥1,023.00 | -7.00 | -0.7% | ¥1,003.00 | ¥1,037.00 | ¥1,001.00 | 175,700 | |
| ¥1,030.00 | -39.00 | -3.6% | ¥1,057.00 | ¥1,068.00 | ¥1,014.00 | 362,100 | |
| ¥1,069.00 | -20.00 | -1.8% | ¥1,095.00 | ¥1,098.00 | ¥1,045.00 | 439,000 | |
| ¥1,089.00 | +5.00 | +0.5% | ¥1,095.00 | ¥1,103.00 | ¥1,085.00 | 229,800 | |
| ¥1,084.00 | +27.00 | +2.6% | ¥1,083.00 | ¥1,093.00 | ¥1,070.00 | 169,800 | |
| ¥1,057.00 | -8.00 | -0.8% | ¥1,062.00 | ¥1,070.00 | ¥1,046.00 | 137,700 | |
| ¥1,065.00 | -12.00 | -1.1% | ¥1,050.00 | ¥1,066.00 | ¥1,009.00 | 313,400 | |
| ¥1,077.00 | -48.00 | -4.3% | ¥1,128.00 | ¥1,128.00 | ¥1,073.00 | 165,400 | |
| ¥1,125.00 | +38.00 | +3.5% | ¥1,117.00 | ¥1,133.00 | ¥1,102.00 | 223,000 | |
| ¥1,087.00 | -66.00 | -5.7% | ¥1,147.00 | ¥1,152.00 | ¥1,080.00 | 268,300 | |
| ¥1,153.00 | +11.00 | +1.0% | ¥1,083.00 | ¥1,159.00 | ¥1,072.00 | 309,300 | |
| ¥1,142.00 | +8.00 | +0.7% | ¥1,139.00 | ¥1,152.00 | ¥1,122.00 | 347,900 | |
| ¥1,134.00 | -78.00 | -6.4% | ¥1,182.00 | ¥1,198.00 | ¥1,091.00 | 790,300 | |
| ¥1,212.00 | -6.00 | -0.5% | ¥1,202.00 | ¥1,241.00 | ¥1,198.00 | 288,300 | |
| ¥1,218.00 | +23.00 | +1.9% | ¥1,193.00 | ¥1,232.00 | ¥1,178.00 | 405,400 | |
| ¥1,195.00 | +45.00 | +3.9% | ¥1,120.00 | ¥1,197.00 | ¥1,110.00 | 360,400 | |
| ¥1,150.00 | -29.00 | -2.5% | ¥1,159.00 | ¥1,173.00 | ¥1,140.00 | 252,200 | |
| ¥1,179.00 | -10.00 | -0.8% | ¥1,176.00 | ¥1,204.00 | ¥1,166.00 | 269,700 | |
| ¥1,189.00 | +15.00 | +1.3% | ¥1,189.00 | ¥1,205.00 | ¥1,169.00 | 295,600 | |
| ¥1,174.00 | +42.00 | +3.7% | ¥1,156.00 | ¥1,180.00 | ¥1,145.00 | 294,600 | |
| ¥1,132.00 | +4.00 | +0.4% | ¥1,117.00 | ¥1,143.00 | ¥1,114.00 | 190,400 | |
| ¥1,128.00 | +22.00 | +2.0% | ¥1,092.00 | ¥1,133.00 | ¥1,092.00 | 209,600 | |
| ¥1,106.00 | +32.00 | +3.0% | ¥1,070.00 | ¥1,112.00 | ¥1,070.00 | 245,700 | |
| ¥1,074.00 | -18.00 | -1.6% | ¥1,081.00 | ¥1,089.00 | ¥1,064.00 | 169,500 | |
| ¥1,092.00 | -28.00 | -2.5% | ¥1,124.00 | ¥1,125.00 | ¥1,086.00 | 270,900 | |
| ¥1,120.00 | +10.00 | +0.9% | ¥1,120.00 | ¥1,136.00 | ¥1,104.00 | 313,400 | |
| ¥1,110.00 | +4.00 | +0.4% | ¥1,119.00 | ¥1,121.00 | ¥1,089.00 | 324,400 | |
| ¥1,106.00 | +29.00 | +2.7% | ¥1,090.00 | ¥1,115.00 | ¥1,081.00 | 401,900 | |
| ¥1,077.00 | +21.00 | +2.0% | ¥1,083.00 | ¥1,098.00 | ¥1,069.00 | 263,300 | |
| ¥1,056.00 | +45.00 | +4.5% | ¥1,020.00 | ¥1,056.00 | ¥1,018.00 | 338,000 | |
| ¥1,011.00 | +8.00 | +0.8% | ¥980.00 | ¥1,014.00 | ¥968.00 | 266,600 | |
| ¥1,003.00 | -17.00 | -1.7% | ¥1,009.00 | ¥1,020.00 | ¥991.00 | 230,000 | |
| ¥1,020.00 | -4.00 | -0.4% | ¥995.00 | ¥1,032.00 | ¥989.00 | 336,800 | |
| ¥1,024.00 | +38.00 | +3.9% | ¥986.00 | ¥1,024.00 | ¥975.00 | 355,500 | |
| ¥986.00 | +26.00 | +2.7% | ¥990.00 | ¥1,002.00 | ¥979.00 | 206,000 | |
| ¥960.00 | -54.00 | -5.3% | ¥1,005.00 | ¥1,014.00 | ¥953.00 | 276,300 | |
| ¥1,014.00 | +20.00 | +2.0% | ¥1,009.00 | ¥1,025.00 | ¥997.00 | 116,100 | |
| ¥994.00 | +24.00 | +2.5% | ¥985.00 | ¥994.00 | ¥968.00 | 219,200 | |
| ¥970.00 | -22.00 | -2.2% | ¥1,004.00 | ¥1,004.00 | ¥970.00 | 274,700 | |
| ¥992.00 | -34.00 | -3.3% | ¥999.00 | ¥1,005.00 | ¥985.00 | 293,500 | |
| ¥1,026.00 | +8.00 | +0.8% | ¥995.00 | ¥1,026.00 | ¥991.00 | 253,800 | |
| ¥1,018.00 | -18.00 | -1.7% | ¥1,015.00 | ¥1,021.00 | ¥1,002.00 | 242,700 | |
| ¥1,036.00 | -2.00 | -0.2% | ¥1,039.00 | ¥1,065.00 | ¥1,035.00 | 252,500 | |
| ¥1,038.00 | -7.00 | -0.7% | ¥1,041.00 | ¥1,056.00 | ¥1,027.00 | 194,700 | |
| ¥1,045.00 | +13.00 | +1.3% | ¥1,039.00 | ¥1,048.00 | ¥1,027.00 | 167,200 | |
| ¥1,032.00 | +3.00 | +0.3% | ¥1,020.00 | ¥1,037.00 | ¥1,010.00 | 134,300 | |
| ¥1,029.00 | -3.00 | -0.3% | ¥1,040.00 | ¥1,049.00 | ¥1,016.00 | 177,000 | |
| ¥1,032.00 | +13.00 | +1.3% | ¥1,002.00 | ¥1,032.00 | ¥986.00 | 308,600 | |
| ¥1,019.00 | +23.00 | +2.3% | ¥984.00 | ¥1,023.00 | ¥970.00 | 332,000 | |
| ¥996.00 | -64.00 | -6.0% | ¥1,031.00 | ¥1,045.00 | ¥992.00 | 340,000 | |
| ¥1,060.00 | -18.00 | -1.7% | ¥1,100.00 | ¥1,100.00 | ¥1,049.00 | 337,600 | |
| ¥1,078.00 | +22.00 | +2.1% | ¥1,056.00 | ¥1,100.00 | ¥1,029.00 | 430,300 | |
| ¥1,056.00 | -13.00 | -1.2% | ¥1,062.00 | ¥1,086.00 | ¥1,044.00 | 348,600 | |
| ¥1,069.00 | +69.00 | +6.9% | ¥1,000.00 | ¥1,069.00 | ¥992.00 | 449,000 | |
| ¥1,000.00 | +6.00 | +0.6% | ¥1,003.00 | ¥1,018.00 | ¥984.00 | 344,500 | |
| ¥994.00 | +70.00 | +7.6% | ¥1,044.00 | ¥1,065.00 | ¥988.00 | 578,300 | |
| ¥924.00 | -84.00 | -8.3% | ¥990.00 | ¥990.00 | ¥910.00 | 331,100 | |
| ¥1,008.00 | +18.00 | +1.8% | ¥1,000.00 | ¥1,040.00 | ¥994.00 | 326,400 | |
| ¥990.00 | +40.00 | +4.2% | ¥966.00 | ¥994.00 | ¥961.00 | 223,100 | |
| ¥950.00 | +45.00 | +5.0% | ¥890.00 | ¥961.00 | ¥888.00 | 449,800 |
- Ticker
- Tokyo:6742
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Sep 25, 2026
Notice Concernuing the Execution of a Monetary Loan Agreement with Financial Covenants
Latest news
Notice Concernuing the Execution of a Monetary Loan Agreement with Financial Covenants
Sep 25, 2026
Closed ¥1,120.00 (+0.9%) on Sep 25, 2026
Notice of Revision to Earnings Forecasts
Aug 7, 2026
Closed ¥924.00 (-8.3%) on Aug 7, 2026
Regarding Partial Revision of the Basic Policy on Internal Control System
Jun 24, 2026
Closed ¥938.00 (-2.3%) on Jun 24, 2026
Kyosan Electric Manufacturing Co., Ltd. on 6ix
- News releases
- 9 in the last 12 months · 27 in all · newest Sep 25, 2026 · oldest 2024
Where Kyosan Electric Manufacturing Co., Ltd. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| Tokyo:6742 京三製作所 · Home listing · This page | Tokyo | Japan | JPY |
| LS Exchange:867826 | LS Exchange | Germany | EUR |
| Lang & Schwarz:867826 | Lang & Schwarz | Germany | EUR |
| Frankfurt:7B4 | Frankfurt | Germany | EUR |
| Stuttgart:7B4 | Stuttgart | Germany | EUR |
Log in to ask 6ix AI your own questions about Kyosan Electric Manufacturing Co., Ltd.