Sansha Electric Manufacturing Co.,Ltd. (TYO:6882)
Japan · Delayed Price · Currency is JPY 1,166.00
-71.00 (-5.74%)
Aug 19, 2026, 3:30 PM JST
TYO:6882 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1,224.00 | 1,224.00 | 1,189.00 | 1,191.00 | - | -3.72% | 18,500 |
| Aug 18, 2026 | 1,241.00 | 1,278.00 | 1,232.00 | 1,237.00 | 1,237.00 | -1.67% | 52,800 |
| Aug 17, 2026 | 1,222.00 | 1,259.00 | 1,222.00 | 1,258.00 | 1,258.00 | 2.95% | 53,600 |
| Aug 14, 2026 | 1,248.00 | 1,249.00 | 1,219.00 | 1,222.00 | 1,222.00 | -1.45% | 48,600 |
| Aug 13, 2026 | 1,216.00 | 1,249.00 | 1,208.00 | 1,240.00 | 1,240.00 | 3.16% | 83,200 |
| Aug 12, 2026 | 1,190.00 | 1,218.00 | 1,170.00 | 1,202.00 | 1,202.00 | 1.01% | 74,300 |
| Aug 10, 2026 | 1,188.00 | 1,212.00 | 1,183.00 | 1,190.00 | 1,190.00 | -0.08% | 47,000 |
| Aug 7, 2026 | 1,205.00 | 1,207.00 | 1,154.00 | 1,191.00 | 1,191.00 | -1.16% | 62,900 |
| Aug 6, 2026 | 1,199.00 | 1,235.00 | 1,179.00 | 1,205.00 | 1,205.00 | 1.43% | 92,000 |
| Aug 5, 2026 | 1,180.00 | 1,209.00 | 1,171.00 | 1,188.00 | 1,188.00 | 2.41% | 95,900 |
| Aug 4, 2026 | 1,168.00 | 1,188.00 | 1,137.00 | 1,160.00 | 1,160.00 | -0.60% | 91,600 |
| Aug 3, 2026 | 1,054.00 | 1,179.00 | 1,028.00 | 1,167.00 | 1,167.00 | 4.76% | 336,600 |
| Jul 31, 2026 | 1,144.00 | 1,150.00 | 1,098.00 | 1,114.00 | 1,114.00 | 5.39% | 128,300 |
| Jul 30, 2026 | 1,061.00 | 1,073.00 | 1,034.00 | 1,057.00 | 1,057.00 | -0.09% | 142,500 |
| Jul 29, 2026 | 1,090.00 | 1,099.00 | 1,038.00 | 1,058.00 | 1,058.00 | -3.64% | 117,300 |
| Jul 28, 2026 | 1,122.00 | 1,125.00 | 1,087.00 | 1,098.00 | 1,098.00 | -3.51% | 85,800 |
| Jul 27, 2026 | 1,136.00 | 1,150.00 | 1,110.00 | 1,138.00 | 1,138.00 | 0.26% | 132,900 |
| Jul 24, 2026 | 1,153.00 | 1,160.00 | 1,127.00 | 1,135.00 | 1,135.00 | -2.41% | 38,300 |
| Jul 23, 2026 | 1,180.00 | 1,181.00 | 1,157.00 | 1,163.00 | 1,163.00 | 0.52% | 57,000 |
| Jul 22, 2026 | 1,143.00 | 1,177.00 | 1,140.00 | 1,157.00 | 1,157.00 | 3.03% | 93,900 |
| Jul 21, 2026 | 1,115.00 | 1,132.00 | 1,090.00 | 1,123.00 | 1,123.00 | 1.63% | 106,400 |
| Jul 17, 2026 | 1,123.00 | 1,132.00 | 1,080.00 | 1,105.00 | 1,105.00 | -3.41% | 157,600 |
| Jul 16, 2026 | 1,159.00 | 1,159.00 | 1,130.00 | 1,144.00 | 1,144.00 | -1.29% | 86,800 |
| Jul 15, 2026 | 1,155.00 | 1,163.00 | 1,132.00 | 1,159.00 | 1,159.00 | 1.05% | 117,800 |
| Jul 14, 2026 | 1,144.00 | 1,153.00 | 1,129.00 | 1,147.00 | 1,147.00 | -0.78% | 106,300 |
| Jul 13, 2026 | 1,211.00 | 1,217.00 | 1,155.00 | 1,156.00 | 1,156.00 | -3.99% | 91,100 |
| Jul 10, 2026 | 1,206.00 | 1,235.00 | 1,200.00 | 1,204.00 | 1,204.00 | -0.82% | 75,000 |
| Jul 9, 2026 | 1,187.00 | 1,214.00 | 1,187.00 | 1,214.00 | 1,214.00 | 2.88% | 68,500 |
| Jul 8, 2026 | 1,201.00 | 1,204.00 | 1,179.00 | 1,180.00 | 1,180.00 | -2.80% | 101,000 |
| Jul 7, 2026 | 1,242.00 | 1,254.00 | 1,214.00 | 1,214.00 | 1,214.00 | -1.62% | 76,600 |
| Jul 6, 2026 | 1,283.00 | 1,287.00 | 1,225.00 | 1,234.00 | 1,234.00 | -3.44% | 78,900 |
| Jul 3, 2026 | 1,255.00 | 1,278.00 | 1,239.00 | 1,278.00 | 1,278.00 | -0.54% | 73,800 |
| Jul 2, 2026 | 1,270.00 | 1,293.00 | 1,249.00 | 1,285.00 | 1,285.00 | -1.15% | 50,700 |
| Jul 1, 2026 | 1,260.00 | 1,313.00 | 1,258.00 | 1,300.00 | 1,300.00 | 3.09% | 59,700 |
| Jun 30, 2026 | 1,282.00 | 1,284.00 | 1,245.00 | 1,261.00 | 1,261.00 | -2.55% | 77,600 |
| Jun 29, 2026 | 1,370.00 | 1,370.00 | 1,262.00 | 1,294.00 | 1,294.00 | -4.15% | 120,000 |
| Jun 26, 2026 | 1,390.00 | 1,424.00 | 1,320.00 | 1,350.00 | 1,350.00 | -3.64% | 109,800 |
| Jun 25, 2026 | 1,375.00 | 1,421.00 | 1,340.00 | 1,401.00 | 1,401.00 | 5.42% | 128,400 |
| Jun 24, 2026 | 1,368.00 | 1,404.00 | 1,309.00 | 1,329.00 | 1,329.00 | -4.18% | 73,100 |
| Jun 23, 2026 | 1,370.00 | 1,421.00 | 1,367.00 | 1,387.00 | 1,387.00 | -0.22% | 95,700 |
| Jun 22, 2026 | 1,353.00 | 1,403.00 | 1,351.00 | 1,390.00 | 1,390.00 | 0.22% | 81,900 |
| Jun 19, 2026 | 1,388.00 | 1,409.00 | 1,367.00 | 1,387.00 | 1,387.00 | 1.76% | 84,300 |
| Jun 18, 2026 | 1,337.00 | 1,397.00 | 1,336.00 | 1,363.00 | 1,363.00 | 1.41% | 76,700 |
| Jun 17, 2026 | 1,314.00 | 1,374.00 | 1,300.00 | 1,344.00 | 1,344.00 | 2.28% | 84,500 |
| Jun 16, 2026 | 1,327.00 | 1,327.00 | 1,291.00 | 1,314.00 | 1,314.00 | 0.15% | 46,500 |
| Jun 15, 2026 | 1,333.00 | 1,333.00 | 1,292.00 | 1,312.00 | 1,312.00 | 1.71% | 60,800 |
| Jun 12, 2026 | 1,295.00 | 1,309.00 | 1,275.00 | 1,290.00 | 1,290.00 | 1.98% | 63,800 |
| Jun 11, 2026 | 1,268.00 | 1,281.00 | 1,217.00 | 1,265.00 | 1,265.00 | -1.63% | 92,200 |
| Jun 10, 2026 | 1,294.00 | 1,314.00 | 1,268.00 | 1,286.00 | 1,286.00 | -0.62% | 99,500 |
| Jun 9, 2026 | 1,322.00 | 1,342.00 | 1,276.00 | 1,294.00 | 1,294.00 | -1.97% | 162,900 |