Skip to main content
logo
Shindengen Electric Manufacturing Co.,Ltd. (TYO:6844)
Japan flag Japan · Delayed Price · Currency is JPY
3,645.00
-15.00 (-0.41%)
Mar 6, 2026, 3:30 PM JST

TYO:6844 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20263,700.003,745.003,590.003,660.003,660.004.27%80,100
Mar 4, 20263,725.003,770.003,450.003,510.003,510.00-9.18%198,600
Mar 3, 20264,010.004,070.003,845.003,865.003,865.00-4.09%119,500
Mar 2, 20263,980.004,065.003,915.004,030.004,030.00-3.36%128,500
Feb 27, 20264,020.004,170.003,995.004,170.004,170.002.84%68,300
Feb 26, 20264,115.004,125.004,015.004,055.004,055.00-0.61%75,800
Feb 25, 20264,030.004,175.003,990.004,080.004,080.002.38%169,800
Feb 24, 20263,960.004,010.003,920.003,985.003,985.001.79%66,400
Feb 20, 20263,945.003,965.003,875.003,915.003,915.00-1.88%99,400
Feb 19, 20264,040.004,060.003,940.003,990.003,990.00-0.13%67,600
Feb 18, 20263,915.004,000.003,885.003,995.003,995.002.30%72,900
Feb 17, 20263,905.003,960.003,850.003,905.003,905.000.64%61,600
Feb 16, 20263,915.003,930.003,860.003,880.003,880.000.26%62,200
Feb 13, 20264,000.004,010.003,865.003,870.003,870.00-4.44%105,900
Feb 12, 20264,100.004,145.004,030.004,050.004,050.00-1.70%118,600
Feb 10, 20263,915.004,140.003,835.004,120.004,120.003.39%389,000
Feb 9, 20264,000.004,025.003,885.003,985.003,985.006.27%285,700
Feb 6, 20263,650.003,750.003,620.003,750.003,750.001.35%93,000
Feb 5, 20263,780.003,795.003,665.003,700.003,700.00-0.27%85,500
Feb 4, 20263,670.003,720.003,650.003,710.003,710.000.95%58,900
Feb 3, 20263,610.003,680.003,590.003,675.003,675.004.70%55,900
Feb 2, 20263,625.003,700.003,505.003,510.003,510.00-3.97%94,700
Jan 30, 20263,620.003,680.003,585.003,655.003,655.002.24%72,700
Jan 29, 20263,550.003,615.003,530.003,575.003,575.000.85%69,800
Jan 28, 20263,585.003,585.003,500.003,545.003,545.00-2.07%51,900
Jan 27, 20263,580.003,640.003,550.003,620.003,620.001.12%37,300
Jan 26, 20263,675.003,675.003,575.003,580.003,580.00-4.91%105,800
Jan 23, 20263,795.003,810.003,710.003,765.003,765.000.53%88,200
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