Skip to main content
logo
Shindengen Electric Manufacturing Co.,Ltd. (TYO:6844)
Japan flag Japan · Delayed Price · Currency is JPY
3,080.00
-15.00 (-0.48%)
Aug 21, 2026, 3:30 PM JST

TYO:6844 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20263,055.003,095.003,020.003,080.003,080.00-0.48%62,300
Aug 20, 20263,080.003,115.003,040.003,095.003,095.002.15%80,900
Aug 19, 20263,170.003,170.003,020.003,030.003,030.00-6.48%192,300
Aug 18, 20263,320.003,355.003,240.003,240.003,240.00-2.85%104,200
Aug 17, 20263,265.003,350.003,240.003,335.003,335.003.25%116,600
Aug 14, 20263,250.003,295.003,210.003,230.003,230.00-0.31%91,400
Aug 13, 20263,300.003,310.003,225.003,240.003,240.00-1.52%130,200
Aug 12, 20263,345.003,360.003,250.003,290.003,290.00-1.50%156,300
Aug 10, 20263,550.003,575.003,325.003,340.003,340.00-9.85%208,800
Aug 7, 20263,805.003,810.003,615.003,705.003,705.00-2.50%101,700
Aug 6, 20263,830.003,880.003,750.003,800.003,800.00-2.56%154,200
Aug 5, 20263,670.003,945.003,645.003,900.003,900.0010.01%197,600
Aug 4, 20263,500.003,585.003,490.003,545.003,545.001.29%90,400
Aug 3, 20263,400.003,550.003,335.003,500.003,500.002.49%122,900
Jul 31, 20263,375.003,460.003,270.003,415.003,415.007.05%151,300
Jul 30, 20263,090.003,210.003,030.003,190.003,190.002.57%171,000
Jul 29, 20263,255.003,270.003,010.003,110.003,110.00-4.75%207,000
Jul 28, 20263,440.003,440.003,245.003,265.003,265.00-5.91%131,100
Jul 27, 20263,495.003,500.003,390.003,470.003,470.00-0.29%143,000
Jul 24, 20263,530.003,530.003,430.003,480.003,480.00-2.38%87,400
Jul 23, 20263,540.003,630.003,535.003,565.003,565.000.14%53,700
Jul 22, 20263,525.003,630.003,515.003,560.003,560.003.04%94,300
Jul 21, 20263,425.003,500.003,320.003,455.003,455.002.98%120,400
Jul 17, 20263,480.003,480.003,230.003,355.003,355.00-5.63%182,700
Jul 16, 20263,510.003,585.003,485.003,555.003,555.00-1.93%81,200
Jul 15, 20263,615.003,650.003,565.003,625.003,625.001.40%70,200
Jul 14, 20263,575.003,615.003,480.003,575.003,575.00-0.42%83,800
Jul 13, 20263,785.003,810.003,555.003,590.003,590.00-3.62%113,500
Jul 10, 20263,890.003,890.003,705.003,725.003,725.00-0.67%84,400
Jul 9, 20263,890.003,975.003,695.003,750.003,750.00-101,300
Jul 8, 20263,805.003,845.003,645.003,750.003,750.00-3.23%151,600
Jul 7, 20264,030.004,090.003,800.003,875.003,875.00-3.73%153,100
Jul 6, 20263,935.004,025.003,795.004,025.004,025.003.47%160,700
Jul 3, 20263,605.003,970.003,550.003,890.003,890.004.15%243,300
Jul 2, 20263,755.003,795.003,610.003,735.003,735.00-2.35%174,000
Jul 1, 20263,805.003,900.003,795.003,825.003,825.001.46%107,100
Jun 30, 20263,950.003,950.003,745.003,770.003,770.00-4.68%142,600
Jun 29, 20264,095.004,095.003,810.003,955.003,955.00-2.35%153,600
Jun 26, 20264,110.004,110.003,895.004,050.004,050.00-3.11%193,100
Jun 25, 20263,880.004,265.003,800.004,180.004,180.009.71%342,900
Jun 24, 20263,835.003,955.003,725.003,810.003,810.00-2.06%152,900
Jun 23, 20264,095.004,110.003,860.003,890.003,890.00-4.66%230,800
Jun 22, 20263,970.004,230.003,930.004,080.004,080.003.42%380,700
Jun 19, 20263,605.004,005.003,605.003,945.003,945.0015.01%620,800
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