Sansha Electric Manufacturing Co.,Ltd. (TYO:6882)
Japan · Delayed Price · Currency is JPY 1,314.00
+2.00 (0.15%)
Jun 16, 2026, 3:30 PM JST
TYO:6882 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 1,327.00 | 1,327.00 | 1,291.00 | 1,298.00 | - | -1.07% | 9,600 |
| 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 |
| Jun 8, 2026 | 1,336.00 | 1,344.00 | 1,295.00 | 1,320.00 | 1,320.00 | -7.43% | 113,000 |
| Jun 5, 2026 | 1,406.00 | 1,440.00 | 1,397.00 | 1,426.00 | 1,426.00 | 0.85% | 134,500 |
| Jun 4, 2026 | 1,314.00 | 1,424.00 | 1,289.00 | 1,414.00 | 1,414.00 | 6.16% | 189,200 |
| Jun 3, 2026 | 1,312.00 | 1,348.00 | 1,297.00 | 1,332.00 | 1,332.00 | 2.70% | 85,900 |
| Jun 2, 2026 | 1,327.00 | 1,335.00 | 1,248.00 | 1,297.00 | 1,297.00 | -2.41% | 172,200 |
| Jun 1, 2026 | 1,385.00 | 1,402.00 | 1,321.00 | 1,329.00 | 1,329.00 | -4.04% | 153,600 |
| May 29, 2026 | 1,433.00 | 1,457.00 | 1,381.00 | 1,385.00 | 1,385.00 | -3.35% | 139,800 |
| May 28, 2026 | 1,422.00 | 1,452.00 | 1,404.00 | 1,433.00 | 1,433.00 | -1.31% | 99,200 |
| May 27, 2026 | 1,492.00 | 1,508.00 | 1,410.00 | 1,452.00 | 1,452.00 | -1.89% | 149,600 |
| 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 |