Skip to main content
logo
Shindengen Electric Manufacturing Co.,Ltd. (TYO:6844)
Japan flag Japan · Delayed Price · Currency is JPY
3,765.00
+20.00 (0.53%)
Jan 23, 2026, 3:30 PM JST

TYO:6844 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20263,795.003,810.003,710.003,755.00-0.27%74,000
Jan 22, 20263,655.003,765.003,655.003,745.003,745.003.60%84,600
Jan 21, 20263,500.003,640.003,485.003,615.003,615.001.40%60,200
Jan 20, 20263,660.003,660.003,550.003,565.003,565.00-2.60%61,100
Jan 19, 20263,720.003,720.003,600.003,660.003,660.00-2.66%78,600
Jan 16, 20263,665.003,760.003,635.003,760.003,760.002.73%91,800
Jan 15, 20263,585.003,660.003,550.003,660.003,660.000.69%62,000
Jan 14, 20263,500.003,660.003,500.003,635.003,635.003.56%83,600
Jan 13, 20263,500.003,545.003,470.003,510.003,510.001.89%72,500
Jan 9, 20263,415.003,455.003,415.003,445.003,445.001.17%32,700
Jan 8, 20263,440.003,490.003,395.003,405.003,405.00-1.45%64,000
Jan 7, 20263,370.003,480.003,340.003,455.003,455.002.83%89,000
Jan 6, 20263,385.003,420.003,360.003,360.003,360.000.15%34,800
Jan 5, 20263,400.003,420.003,350.003,355.003,355.00-0.15%54,400
Dec 30, 20253,390.003,390.003,340.003,360.003,360.00-48,500
Dec 29, 20253,345.003,380.003,315.003,360.003,360.000.90%46,000
Dec 26, 20253,380.003,380.003,305.003,330.003,330.00-0.45%32,700
Dec 25, 20253,325.003,370.003,320.003,345.003,345.000.90%41,900
Dec 24, 20253,320.003,355.003,315.003,315.003,315.00-0.30%34,500
Dec 23, 20253,325.003,335.003,285.003,325.003,325.00-0.75%53,500
Dec 22, 20253,280.003,350.003,265.003,350.003,350.004.04%89,400
Dec 19, 20253,205.003,250.003,200.003,220.003,220.000.63%70,900
Dec 18, 20253,205.003,235.003,170.003,200.003,200.00-1.84%46,100
Dec 17, 20253,250.003,275.003,190.003,260.003,260.000.77%35,500
Dec 16, 20253,355.003,355.003,230.003,235.003,235.00-3.29%48,800
Dec 15, 20253,285.003,345.003,235.003,345.003,345.000.45%39,800
Dec 12, 20253,335.003,345.003,310.003,330.003,330.000.91%34,000
Dec 11, 20253,345.003,355.003,285.003,300.003,300.00-0.90%55,300
Dec 10, 20253,300.003,380.003,300.003,330.003,330.000.91%58,400
Dec 9, 20253,345.003,370.003,300.003,300.003,300.000.30%76,700
Dec 8, 20253,265.003,300.003,245.003,290.003,290.001.54%39,300
Dec 5, 20253,280.003,320.003,220.003,240.003,240.00-3.14%78,400
Dec 4, 20253,250.003,350.003,250.003,345.003,345.003.56%59,800
Dec 3, 20253,270.003,295.003,230.003,230.003,230.00-1.07%39,500
Dec 2, 20253,310.003,390.003,250.003,265.003,265.00-1.95%81,600
Dec 1, 20253,320.003,445.003,295.003,330.003,330.002.46%106,500
Nov 28, 20253,230.003,270.003,220.003,250.003,250.000.78%42,000
Nov 27, 20253,120.003,235.003,115.003,225.003,225.004.20%71,300
Nov 26, 20253,040.003,100.003,025.003,095.003,095.002.31%44,700
Nov 25, 20252,991.003,035.002,989.003,025.003,025.000.97%59,400
Nov 21, 20252,977.003,000.002,938.002,996.002,996.00-0.63%90,500
Nov 20, 20253,045.003,045.003,005.003,015.003,015.001.31%56,700
Nov 19, 20252,991.003,005.002,906.002,976.002,976.00-86,000
Nov 18, 20253,045.003,045.002,973.002,976.002,976.00-2.11%74,800
Nov 17, 20253,070.003,085.002,985.003,040.003,040.00-0.33%138,800
Nov 14, 20253,095.003,125.003,050.003,050.003,050.00-3.63%79,500
Nov 13, 20253,200.003,210.003,155.003,165.003,165.00-1.09%75,200
Nov 12, 20253,110.003,225.003,105.003,200.003,200.001.91%116,100
Nov 11, 20253,180.003,250.003,080.003,140.003,140.00-6.96%407,200
Nov 10, 20253,285.003,500.003,240.003,375.003,375.003.85%204,600