Skip to main content
logo
Shindengen Electric Manufacturing Co.,Ltd. (TYO:6844)
Japan flag Japan · Delayed Price · Currency is JPY
3,545.00
+40.00 (1.14%)
May 8, 2026, 3:30 PM JST

TYO:6844 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20263,455.003,545.003,410.003,545.003,545.001.14%49,600
May 7, 20263,375.003,620.003,365.003,505.003,505.006.05%195,300
May 1, 20263,295.003,305.003,250.003,305.003,305.000.30%24,500
Apr 30, 20263,230.003,295.003,220.003,295.003,295.000.46%52,200
Apr 28, 20263,260.003,285.003,215.003,280.003,280.000.77%63,200
Apr 27, 20263,245.003,275.003,210.003,255.003,255.001.24%59,400
Apr 24, 20263,230.003,275.003,215.003,215.003,215.00-0.31%63,200
Apr 23, 20263,300.003,300.003,195.003,225.003,225.00-2.27%45,900
Apr 22, 20263,335.003,335.003,265.003,300.003,300.00-1.05%27,700
Apr 21, 20263,370.003,385.003,325.003,335.003,335.00-0.15%70,200
Apr 20, 20263,345.003,360.003,305.003,340.003,340.001.06%46,400
Apr 17, 20263,340.003,340.003,285.003,305.003,305.00-0.90%45,200
Apr 16, 20263,295.003,345.003,280.003,335.003,335.002.46%45,400
Apr 15, 20263,315.003,350.003,230.003,255.003,255.00-0.15%55,000
Apr 14, 20263,275.003,305.003,260.003,260.003,260.001.72%56,200
Apr 13, 20263,235.003,240.003,190.003,205.003,205.00-0.93%36,700
Apr 10, 20263,270.003,305.003,235.003,235.003,235.00-0.61%55,300
Apr 9, 20263,315.003,315.003,245.003,255.003,255.00-1.66%52,700
Apr 8, 20263,255.003,315.003,245.003,310.003,310.005.25%64,800
Apr 7, 20263,165.003,180.003,125.003,145.003,145.000.48%30,300
Apr 6, 20263,150.003,165.003,130.003,130.003,130.00-0.16%39,700
Apr 3, 20263,075.003,155.003,065.003,135.003,135.002.79%53,600
Apr 2, 20263,155.003,190.003,050.003,050.003,050.00-1.93%64,000
Apr 1, 20263,105.003,120.003,060.003,110.003,110.004.22%64,900
Mar 31, 20262,970.003,040.002,942.002,984.002,984.00-1.19%87,400
Mar 30, 20262,960.003,040.002,922.003,020.003,020.00-5.63%118,700
Mar 27, 20263,120.003,225.003,100.003,200.003,100.000.63%104,900
Mar 26, 20263,220.003,225.003,135.003,180.003,080.63-1.09%73,200
Mar 25, 20263,255.003,270.003,210.003,215.003,114.532.39%68,400
Mar 24, 20263,200.003,210.003,075.003,140.003,041.882.61%75,500
Mar 23, 20263,085.003,110.003,005.003,060.002,964.38-4.67%120,400
Mar 19, 20263,280.003,295.003,160.003,210.003,109.69-6.14%131,700
Mar 18, 20263,365.003,420.003,345.003,420.003,313.133.48%76,600
Mar 17, 20263,385.003,405.003,305.003,305.003,201.72-0.75%50,500
Mar 16, 20263,300.003,360.003,275.003,330.003,225.940.15%63,400
Mar 13, 20263,360.003,390.003,325.003,325.003,221.09-3.06%79,000
Mar 12, 20263,500.003,515.003,405.003,430.003,322.81-3.24%72,700
Mar 11, 20263,550.003,635.003,545.003,545.003,434.221.14%60,700
Mar 10, 20263,510.003,550.003,460.003,505.003,395.473.85%88,100
Mar 9, 20263,365.003,405.003,270.003,375.003,269.53-7.41%178,100
Mar 6, 20263,590.003,655.003,525.003,645.003,531.09-0.41%106,900
Mar 5, 20263,700.003,745.003,590.003,660.003,545.634.27%80,100
Mar 4, 20263,725.003,770.003,450.003,510.003,400.31-9.18%198,600
Mar 3, 20264,010.004,070.003,845.003,865.003,744.22-4.09%119,500
Mar 2, 20263,980.004,065.003,915.004,030.003,904.06-3.36%128,500
Feb 27, 20264,020.004,170.003,995.004,170.004,039.692.84%68,300
Feb 26, 20264,115.004,125.004,015.004,055.003,928.28-0.61%75,800
Feb 25, 20264,030.004,175.003,990.004,080.003,952.502.38%169,800
Feb 24, 20263,960.004,010.003,920.003,985.003,860.471.79%66,400
Feb 20, 20263,945.003,965.003,875.003,915.003,792.66-1.88%99,400