Skip to main content
logo
Shindengen Electric Manufacturing Co.,Ltd. (TYO:6844)
Japan flag Japan · Delayed Price · Currency is JPY
3,580.00
+150.00 (4.37%)
May 29, 2026, 3:30 PM JST

TYO:6844 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20263,500.003,690.003,495.003,580.003,580.004.37%215,900
May 28, 20263,295.003,430.003,210.003,430.003,430.001.93%130,800
May 27, 20263,250.003,470.003,250.003,365.003,365.005.32%228,700
May 26, 20263,160.003,205.003,110.003,195.003,195.001.11%75,900
May 25, 20263,180.003,210.003,145.003,160.003,160.001.44%63,200
May 22, 20263,150.003,180.003,095.003,115.003,115.000.48%50,000
May 21, 20263,075.003,120.003,065.003,100.003,100.003.68%100,900
May 20, 20263,165.003,165.002,964.002,990.002,990.00-5.83%155,900
May 19, 20263,155.003,195.003,095.003,175.003,175.000.63%110,400
May 18, 20263,130.003,215.003,100.003,155.003,155.000.96%144,300
May 15, 20263,280.003,340.003,020.003,125.003,125.00-14.15%398,000
May 14, 20263,635.003,705.003,600.003,640.003,640.000.28%137,900
May 13, 20263,525.003,640.003,500.003,630.003,630.002.25%107,100
May 12, 20263,630.003,645.003,550.003,550.003,550.00-1.53%55,100
May 11, 20263,585.003,660.003,570.003,605.003,605.001.69%82,400
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, 20262,960.003,040.002,922.003,020.003,020.00-2.58%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