Shindengen Electric Manufacturing Co.,Ltd. (TYO:6844)
Japan · Delayed Price · Currency is JPY 2,773.00
-89.00 (-3.11%)
Oct 22, 2026, 3:30 PM JST
TYO:6844 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 2,875.00 | 2,891.00 | 2,760.00 | 2,773.00 | 2,773.00 | -3.11% | 114,800 |
| Oct 21, 2026 | 2,920.00 | 2,929.00 | 2,850.00 | 2,862.00 | 2,862.00 | 1.27% | 49,700 |
| Oct 20, 2026 | 2,945.00 | 2,945.00 | 2,823.00 | 2,826.00 | 2,826.00 | -4.11% | 140,800 |
| Oct 19, 2026 | 2,860.00 | 2,952.00 | 2,844.00 | 2,947.00 | 2,947.00 | 0.24% | 61,300 |
| Oct 16, 2026 | 2,933.00 | 2,944.00 | 2,886.00 | 2,940.00 | 2,940.00 | 2.62% | 76,900 |
| Oct 15, 2026 | 2,950.00 | 2,950.00 | 2,851.00 | 2,865.00 | 2,865.00 | -5.13% | 141,900 |
| Oct 14, 2026 | 3,020.00 | 3,050.00 | 3,010.00 | 3,020.00 | 3,020.00 | - | 40,700 |
| Oct 13, 2026 | 2,990.00 | 3,055.00 | 2,982.00 | 3,020.00 | 3,020.00 | - | 65,000 |
| Oct 9, 2026 | 2,946.00 | 3,030.00 | 2,943.00 | 3,020.00 | 3,020.00 | 0.80% | 67,700 |
| Oct 8, 2026 | 3,055.00 | 3,065.00 | 2,995.00 | 2,996.00 | 2,996.00 | -3.51% | 86,400 |
| Oct 7, 2026 | 3,095.00 | 3,135.00 | 3,075.00 | 3,105.00 | 3,105.00 | -0.48% | 60,200 |
| Oct 6, 2026 | 3,060.00 | 3,150.00 | 3,050.00 | 3,120.00 | 3,120.00 | 0.97% | 57,900 |
| Oct 5, 2026 | 3,090.00 | 3,135.00 | 3,080.00 | 3,090.00 | 3,090.00 | 1.15% | 81,400 |
| Oct 2, 2026 | 3,060.00 | 3,095.00 | 3,040.00 | 3,055.00 | 3,055.00 | -0.81% | 51,800 |
| 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 |