Shindengen Electric Manufacturing Co.,Ltd. (TYO:6844)
Japan · Delayed Price · Currency is JPY 3,080.00
+40.00 (1.32%)
Oct 1, 2026, 3:30 PM JST
TYO:6844 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 3,035.00 | 3,080.00 | 3,025.00 | 3,080.00 | 3,080.00 | 1.32% | 50,600 |
| Sep 30, 2026 | 3,070.00 | 3,085.00 | 3,040.00 | 3,040.00 | 3,040.00 | -0.16% | 46,900 |
| Sep 29, 2026 | 3,090.00 | 3,090.00 | 3,025.00 | 3,045.00 | 3,045.00 | -1.62% | 61,100 |
| Sep 28, 2026 | 3,135.00 | 3,165.00 | 3,090.00 | 3,095.00 | 3,095.00 | -0.80% | 56,100 |
| Sep 25, 2026 | 3,095.00 | 3,130.00 | 3,065.00 | 3,120.00 | 3,120.00 | 0.65% | 56,700 |
| Sep 24, 2026 | 3,040.00 | 3,125.00 | 3,035.00 | 3,100.00 | 3,100.00 | 2.65% | 108,200 |
| Sep 18, 2026 | 2,999.00 | 3,035.00 | 2,984.00 | 3,020.00 | 3,020.00 | 1.04% | 59,200 |
| Sep 17, 2026 | 2,997.00 | 3,015.00 | 2,974.00 | 2,989.00 | 2,989.00 | 0.61% | 50,800 |
| Sep 16, 2026 | 2,915.00 | 2,982.00 | 2,915.00 | 2,971.00 | 2,971.00 | 1.75% | 55,200 |
| Sep 15, 2026 | 2,840.00 | 2,937.00 | 2,835.00 | 2,920.00 | 2,920.00 | 0.83% | 69,900 |
| Sep 14, 2026 | 2,829.00 | 2,921.00 | 2,820.00 | 2,896.00 | 2,896.00 | 1.12% | 111,900 |
| Sep 11, 2026 | 2,891.00 | 2,891.00 | 2,830.00 | 2,864.00 | 2,864.00 | -3.08% | 123,500 |
| Sep 10, 2026 | 2,959.00 | 2,973.00 | 2,925.00 | 2,955.00 | 2,955.00 | -0.27% | 52,800 |
| Sep 9, 2026 | 2,917.00 | 2,991.00 | 2,917.00 | 2,963.00 | 2,963.00 | 1.93% | 127,200 |
| Sep 8, 2026 | 3,050.00 | 3,060.00 | 2,907.00 | 2,907.00 | 2,907.00 | -5.31% | 169,200 |
| Sep 7, 2026 | 3,045.00 | 3,095.00 | 3,045.00 | 3,070.00 | 3,070.00 | 0.99% | 67,100 |
| Sep 4, 2026 | 3,020.00 | 3,050.00 | 3,000.00 | 3,040.00 | 3,040.00 | 1.00% | 65,400 |
| Sep 3, 2026 | 3,040.00 | 3,065.00 | 2,995.00 | 3,010.00 | 3,010.00 | -0.99% | 121,500 |
| Sep 2, 2026 | 3,080.00 | 3,090.00 | 3,030.00 | 3,040.00 | 3,040.00 | -3.18% | 98,500 |
| Sep 1, 2026 | 3,135.00 | 3,160.00 | 3,110.00 | 3,140.00 | 3,140.00 | -0.79% | 83,700 |
| Aug 31, 2026 | 3,050.00 | 3,170.00 | 3,015.00 | 3,165.00 | 3,165.00 | 2.43% | 112,700 |
| Aug 28, 2026 | 3,105.00 | 3,165.00 | 3,090.00 | 3,090.00 | 3,090.00 | -0.48% | 100,500 |
| Aug 27, 2026 | 3,075.00 | 3,125.00 | 3,040.00 | 3,105.00 | 3,105.00 | 1.97% | 98,400 |
| Aug 26, 2026 | 3,070.00 | 3,075.00 | 3,020.00 | 3,045.00 | 3,045.00 | - | 80,400 |
| Aug 25, 2026 | 3,050.00 | 3,075.00 | 3,005.00 | 3,045.00 | 3,045.00 | -0.49% | 97,700 |
| Aug 24, 2026 | 3,090.00 | 3,100.00 | 3,050.00 | 3,060.00 | 3,060.00 | -0.65% | 75,900 |
| Aug 21, 2026 | 3,055.00 | 3,095.00 | 3,020.00 | 3,080.00 | 3,080.00 | -0.48% | 62,300 |
| Aug 20, 2026 | 3,080.00 | 3,115.00 | 3,040.00 | 3,095.00 | 3,095.00 | 2.15% | 80,900 |
| Aug 19, 2026 | 3,170.00 | 3,170.00 | 3,020.00 | 3,030.00 | 3,030.00 | -6.48% | 192,300 |
| Aug 18, 2026 | 3,320.00 | 3,355.00 | 3,240.00 | 3,240.00 | 3,240.00 | -2.85% | 104,200 |
| Aug 17, 2026 | 3,265.00 | 3,350.00 | 3,240.00 | 3,335.00 | 3,335.00 | 3.25% | 116,600 |
| Aug 14, 2026 | 3,250.00 | 3,295.00 | 3,210.00 | 3,230.00 | 3,230.00 | -0.31% | 91,400 |
| Aug 13, 2026 | 3,300.00 | 3,310.00 | 3,225.00 | 3,240.00 | 3,240.00 | -1.52% | 130,200 |
| Aug 12, 2026 | 3,345.00 | 3,360.00 | 3,250.00 | 3,290.00 | 3,290.00 | -1.50% | 156,300 |
| Aug 10, 2026 | 3,550.00 | 3,575.00 | 3,325.00 | 3,340.00 | 3,340.00 | -9.85% | 208,800 |
| Aug 7, 2026 | 3,805.00 | 3,810.00 | 3,615.00 | 3,705.00 | 3,705.00 | -2.50% | 101,700 |
| Aug 6, 2026 | 3,830.00 | 3,880.00 | 3,750.00 | 3,800.00 | 3,800.00 | -2.56% | 154,200 |
| Aug 5, 2026 | 3,670.00 | 3,945.00 | 3,645.00 | 3,900.00 | 3,900.00 | 10.01% | 197,600 |
| Aug 4, 2026 | 3,500.00 | 3,585.00 | 3,490.00 | 3,545.00 | 3,545.00 | 1.29% | 90,400 |
| Aug 3, 2026 | 3,400.00 | 3,550.00 | 3,335.00 | 3,500.00 | 3,500.00 | 2.49% | 122,900 |
| Jul 31, 2026 | 3,375.00 | 3,460.00 | 3,270.00 | 3,415.00 | 3,415.00 | 7.05% | 151,300 |
| Jul 30, 2026 | 3,090.00 | 3,210.00 | 3,030.00 | 3,190.00 | 3,190.00 | 2.57% | 171,000 |
| Jul 29, 2026 | 3,255.00 | 3,270.00 | 3,010.00 | 3,110.00 | 3,110.00 | -4.75% | 207,000 |
| Jul 28, 2026 | 3,440.00 | 3,440.00 | 3,245.00 | 3,265.00 | 3,265.00 | -5.91% | 131,100 |
| Jul 27, 2026 | 3,495.00 | 3,500.00 | 3,390.00 | 3,470.00 | 3,470.00 | -0.29% | 143,000 |
| Jul 24, 2026 | 3,530.00 | 3,530.00 | 3,430.00 | 3,480.00 | 3,480.00 | -2.38% | 87,400 |
| Jul 23, 2026 | 3,540.00 | 3,630.00 | 3,535.00 | 3,565.00 | 3,565.00 | 0.14% | 53,700 |
| Jul 22, 2026 | 3,525.00 | 3,630.00 | 3,515.00 | 3,560.00 | 3,560.00 | 3.04% | 94,300 |
| Jul 21, 2026 | 3,425.00 | 3,500.00 | 3,320.00 | 3,455.00 | 3,455.00 | 2.98% | 120,400 |
| Jul 17, 2026 | 3,480.00 | 3,480.00 | 3,230.00 | 3,355.00 | 3,355.00 | -5.63% | 182,700 |