Skip to main content
logo
Shindengen Electric Manufacturing Co.,Ltd. (TYO:6844)
Japan flag Japan · Delayed Price · Currency is JPY
3,945.00
+515.00 (15.01%)
Jun 19, 2026, 3:30 PM JST

TYO:6844 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20263,605.004,005.003,605.003,940.00-14.87%414,600
Jun 18, 20263,455.003,515.003,430.003,430.003,430.000.15%76,400
Jun 17, 20263,250.003,450.003,240.003,425.003,425.005.38%114,800
Jun 16, 20263,235.003,310.003,215.003,250.003,250.000.78%111,200
Jun 15, 20263,175.003,225.003,125.003,225.003,225.006.26%93,400
Jun 12, 20263,120.003,130.003,010.003,035.003,035.00-0.49%98,400
Jun 11, 20263,070.003,085.002,963.003,050.003,050.00-1.61%108,500
Jun 10, 20263,185.003,185.003,065.003,100.003,100.00-3.88%109,600
Jun 9, 20263,320.003,330.003,180.003,225.003,225.00-1.07%107,200
Jun 8, 20263,225.003,260.003,165.003,260.003,260.00-5.64%163,600
Jun 5, 20263,425.003,515.003,360.003,455.003,455.00-1.14%81,600
Jun 4, 20263,360.003,510.003,360.003,495.003,495.002.49%82,600
Jun 3, 20263,390.003,470.003,375.003,410.003,410.002.40%83,300
Jun 2, 20263,485.003,500.003,235.003,330.003,330.00-4.45%123,500
Jun 1, 20263,525.003,570.003,440.003,485.003,485.00-2.65%124,700
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