Skip to main content
Shindengen Electric Manufacturing Co.,Ltd. (TYO:6844)
Japan flag Japan · Delayed Price · Currency is JPY
2,600.00
-29.00 (-1.10%)
Nov 12, 2026, 3:30 PM JST

TYO:6844 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 20262,630.002,663.002,588.002,600.002,600.00-1.10%75,000
Nov 11, 20262,545.002,648.002,498.002,629.002,629.003.34%111,700
Nov 10, 20262,500.002,558.002,430.002,544.002,544.00-0.55%210,300
Nov 9, 20262,554.002,625.002,529.002,558.002,558.002.16%152,000
Nov 6, 20262,423.002,513.002,394.002,504.002,504.00-3.95%183,900
Nov 5, 20262,724.002,748.002,584.002,607.002,607.00-3.55%119,400
Nov 4, 20262,757.002,774.002,571.002,703.002,703.00-2.45%166,400
Nov 2, 20262,734.002,786.002,724.002,771.002,771.00-0.47%63,100
Oct 30, 20262,818.002,842.002,773.002,784.002,784.00-1.94%85,200
Oct 29, 20262,859.002,870.002,778.002,839.002,839.00-0.56%189,400
Oct 28, 20262,852.002,876.002,812.002,855.002,855.001.89%84,300
Oct 27, 20262,774.002,818.002,774.002,802.002,802.002.49%72,400
Oct 26, 20262,758.002,786.002,722.002,734.002,734.00-1.48%86,800
Oct 23, 20262,729.002,775.002,647.002,775.002,775.000.07%161,600
Oct 22, 20262,875.002,891.002,760.002,773.002,773.00-3.11%114,800
Oct 21, 20262,920.002,929.002,850.002,862.002,862.001.27%49,700
Oct 20, 20262,945.002,945.002,823.002,826.002,826.00-4.11%140,800
Oct 19, 20262,860.002,952.002,844.002,947.002,947.000.24%61,300
Oct 16, 20262,933.002,944.002,886.002,940.002,940.002.62%76,900
Oct 15, 20262,950.002,950.002,851.002,865.002,865.00-5.13%141,900
Oct 14, 20263,020.003,050.003,010.003,020.003,020.00-40,700
Oct 13, 20262,990.003,055.002,982.003,020.003,020.00-65,000
Oct 9, 20262,946.003,030.002,943.003,020.003,020.000.80%67,700
Oct 8, 20263,055.003,065.002,995.002,996.002,996.00-3.51%86,400
Oct 7, 20263,095.003,135.003,075.003,105.003,105.00-0.48%60,200
Oct 6, 20263,060.003,150.003,050.003,120.003,120.000.97%57,900
Oct 5, 20263,090.003,135.003,080.003,090.003,090.001.15%81,400
Oct 2, 20263,060.003,095.003,040.003,055.003,055.00-0.81%51,800
Oct 1, 20263,035.003,080.003,025.003,080.003,080.001.32%50,600
Sep 30, 20263,070.003,085.003,040.003,040.003,040.00-0.16%46,900
Sep 29, 20263,090.003,090.003,025.003,045.003,045.00-1.62%61,100
Sep 28, 20263,135.003,165.003,090.003,095.003,095.00-0.80%56,100
Sep 25, 20263,095.003,130.003,065.003,120.003,120.000.65%56,700
Sep 24, 20263,040.003,125.003,035.003,100.003,100.002.65%108,200
Sep 18, 20262,999.003,035.002,984.003,020.003,020.001.04%59,200
Sep 17, 20262,997.003,015.002,974.002,989.002,989.000.61%50,800
Sep 16, 20262,915.002,982.002,915.002,971.002,971.001.75%55,200
Sep 15, 20262,840.002,937.002,835.002,920.002,920.000.83%69,900
Sep 14, 20262,829.002,921.002,820.002,896.002,896.001.12%111,900
Sep 11, 20262,891.002,891.002,830.002,864.002,864.00-3.08%123,500
Sep 10, 20262,959.002,973.002,925.002,955.002,955.00-0.27%52,800
Sep 9, 20262,917.002,991.002,917.002,963.002,963.001.93%127,200
Sep 8, 20263,050.003,060.002,907.002,907.002,907.00-5.31%169,200
Sep 7, 20263,045.003,095.003,045.003,070.003,070.000.99%67,100
Sep 4, 20263,020.003,050.003,000.003,040.003,040.001.00%65,400
Sep 3, 20263,040.003,065.002,995.003,010.003,010.00-0.99%121,500
Sep 2, 20263,080.003,090.003,030.003,040.003,040.00-3.18%98,500
Sep 1, 20263,135.003,160.003,110.003,140.003,140.00-0.79%83,700
Aug 31, 20263,050.003,170.003,015.003,165.003,165.002.43%112,700
Aug 28, 20263,105.003,165.003,090.003,090.003,090.00-0.48%100,500