Sansha Electric Manufacturing Co.,Ltd. (TYO:6882)
Japan · Delayed Price · Currency is JPY 1,480.00
-28.00 (-1.86%)
May 26, 2026, 3:30 PM JST
TYO:6882 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1,502.00 | 1,516.00 | 1,452.00 | 1,480.00 | 1,480.00 | -1.86% | 158,500 |
| May 25, 2026 | 1,400.00 | 1,554.00 | 1,400.00 | 1,508.00 | 1,508.00 | 9.51% | 401,200 |
| May 22, 2026 | 1,350.00 | 1,391.00 | 1,350.00 | 1,377.00 | 1,377.00 | 2.00% | 98,900 |
| May 21, 2026 | 1,349.00 | 1,367.00 | 1,337.00 | 1,350.00 | 1,350.00 | 1.12% | 107,800 |
| May 20, 2026 | 1,385.00 | 1,397.00 | 1,295.00 | 1,335.00 | 1,335.00 | -2.55% | 202,200 |
| May 19, 2026 | 1,438.00 | 1,457.00 | 1,353.00 | 1,370.00 | 1,370.00 | -4.93% | 194,300 |
| May 18, 2026 | 1,372.00 | 1,464.00 | 1,370.00 | 1,441.00 | 1,441.00 | 4.72% | 274,800 |
| May 15, 2026 | 1,375.00 | 1,396.00 | 1,346.00 | 1,376.00 | 1,376.00 | 0.07% | 194,300 |
| May 14, 2026 | 1,415.00 | 1,426.00 | 1,347.00 | 1,375.00 | 1,375.00 | -2.27% | 327,000 |
| May 13, 2026 | 1,298.00 | 1,420.00 | 1,295.00 | 1,407.00 | 1,407.00 | 6.35% | 379,300 |
| May 12, 2026 | 1,249.00 | 1,327.00 | 1,234.00 | 1,323.00 | 1,323.00 | 4.83% | 348,500 |
| May 11, 2026 | 1,152.00 | 1,268.00 | 1,151.00 | 1,262.00 | 1,262.00 | 14.83% | 610,700 |
| May 8, 2026 | 1,090.00 | 1,099.00 | 1,065.00 | 1,099.00 | 1,099.00 | 0.83% | 112,000 |
| May 7, 2026 | 1,048.00 | 1,099.00 | 1,048.00 | 1,090.00 | 1,090.00 | 4.91% | 185,900 |
| May 1, 2026 | 1,035.00 | 1,046.00 | 1,030.00 | 1,039.00 | 1,039.00 | 0.10% | 35,100 |
| Apr 30, 2026 | 1,040.00 | 1,041.00 | 1,029.00 | 1,038.00 | 1,038.00 | -0.29% | 52,000 |
| Apr 28, 2026 | 1,038.00 | 1,047.00 | 1,028.00 | 1,041.00 | 1,041.00 | 0.77% | 45,100 |
| Apr 27, 2026 | 1,062.00 | 1,066.00 | 1,023.00 | 1,033.00 | 1,033.00 | -2.73% | 117,100 |
| Apr 24, 2026 | 1,050.00 | 1,076.00 | 1,050.00 | 1,062.00 | 1,062.00 | 1.63% | 56,600 |
| Apr 23, 2026 | 1,044.00 | 1,048.00 | 1,034.00 | 1,045.00 | 1,045.00 | 0.38% | 38,900 |
| Apr 22, 2026 | 1,055.00 | 1,055.00 | 1,041.00 | 1,041.00 | 1,041.00 | -1.23% | 38,300 |
| Apr 21, 2026 | 1,060.00 | 1,066.00 | 1,052.00 | 1,054.00 | 1,054.00 | -0.38% | 43,000 |
| Apr 20, 2026 | 1,048.00 | 1,061.00 | 1,041.00 | 1,058.00 | 1,058.00 | 2.12% | 72,800 |
| Apr 17, 2026 | 1,024.00 | 1,051.00 | 1,024.00 | 1,036.00 | 1,036.00 | 0.19% | 76,300 |
| Apr 16, 2026 | 1,030.00 | 1,044.00 | 1,026.00 | 1,034.00 | 1,034.00 | 0.78% | 40,400 |
| Apr 15, 2026 | 1,045.00 | 1,046.00 | 1,023.00 | 1,026.00 | 1,026.00 | -0.77% | 52,000 |
| Apr 14, 2026 | 1,042.00 | 1,047.00 | 1,031.00 | 1,034.00 | 1,034.00 | 1.27% | 43,800 |
| Apr 13, 2026 | 1,022.00 | 1,037.00 | 1,016.00 | 1,021.00 | 1,021.00 | -1.26% | 46,400 |
| Apr 10, 2026 | 1,041.00 | 1,055.00 | 1,029.00 | 1,034.00 | 1,034.00 | -0.39% | 58,700 |
| Apr 9, 2026 | 1,056.00 | 1,063.00 | 1,038.00 | 1,038.00 | 1,038.00 | -1.80% | 62,400 |
| Apr 8, 2026 | 1,058.00 | 1,061.00 | 1,050.00 | 1,057.00 | 1,057.00 | 1.83% | 69,600 |
| Apr 7, 2026 | 1,060.00 | 1,062.00 | 1,034.00 | 1,038.00 | 1,038.00 | -1.24% | 94,000 |
| Apr 6, 2026 | 1,031.00 | 1,060.00 | 1,020.00 | 1,051.00 | 1,051.00 | 6.59% | 188,300 |
| Apr 3, 2026 | 976.00 | 987.00 | 972.00 | 986.00 | 986.00 | 2.18% | 25,200 |
| Apr 2, 2026 | 978.00 | 996.00 | 963.00 | 965.00 | 965.00 | -1.03% | 63,000 |
| Apr 1, 2026 | 960.00 | 977.00 | 952.00 | 975.00 | 975.00 | 3.83% | 41,800 |
| Mar 31, 2026 | 948.00 | 954.00 | 935.00 | 939.00 | 939.00 | -1.47% | 67,400 |
| Mar 30, 2026 | 957.00 | 959.00 | 940.00 | 953.00 | 953.00 | -1.95% | 103,700 |
| Mar 27, 2026 | 995.00 | 1,008.00 | 985.00 | 1,002.00 | 972.00 | 0.60% | 76,900 |
| Mar 26, 2026 | 1,010.00 | 1,017.00 | 990.00 | 996.00 | 966.18 | -0.40% | 55,600 |
| Mar 25, 2026 | 1,003.00 | 1,016.00 | 994.00 | 1,000.00 | 970.06 | 1.21% | 112,300 |
| Mar 24, 2026 | 992.00 | 1,001.00 | 975.00 | 988.00 | 958.42 | 1.44% | 102,100 |
| Mar 23, 2026 | 986.00 | 996.00 | 972.00 | 974.00 | 944.84 | -4.13% | 220,800 |
| Mar 19, 2026 | 1,011.00 | 1,043.00 | 1,003.00 | 1,016.00 | 985.58 | -0.68% | 285,600 |
| Mar 18, 2026 | 1,006.00 | 1,023.00 | 1,006.00 | 1,023.00 | 992.37 | 2.20% | 21,800 |
| Mar 17, 2026 | 1,014.00 | 1,018.00 | 1,001.00 | 1,001.00 | 971.03 | 0.20% | 32,300 |
| Mar 16, 2026 | 1,001.00 | 1,007.00 | 990.00 | 999.00 | 969.09 | -0.40% | 46,400 |
| Mar 13, 2026 | 1,008.00 | 1,008.00 | 996.00 | 1,003.00 | 972.97 | -0.99% | 57,300 |
| Mar 12, 2026 | 1,035.00 | 1,035.00 | 1,005.00 | 1,013.00 | 982.67 | -2.13% | 38,100 |
| Mar 11, 2026 | 1,039.00 | 1,047.00 | 1,034.00 | 1,035.00 | 1,004.01 | -0.38% | 36,800 |