Sansha Electric Manufacturing Co.,Ltd. (TYO:6882)
Japan · Delayed Price · Currency is JPY 1,189.00
-23.00 (-1.90%)
Oct 2, 2026, 3:30 PM JST
TYO:6882 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,199.00 | 1,204.00 | 1,185.00 | 1,189.00 | 1,189.00 | -1.90% | 16,000 |
| Oct 1, 2026 | 1,202.00 | 1,213.00 | 1,191.00 | 1,212.00 | 1,212.00 | 0.58% | 26,300 |
| Sep 30, 2026 | 1,185.00 | 1,215.00 | 1,185.00 | 1,205.00 | 1,205.00 | 1.77% | 36,200 |
| Sep 29, 2026 | 1,151.00 | 1,186.00 | 1,151.00 | 1,184.00 | 1,184.00 | 0.68% | 33,600 |
| Sep 28, 2026 | 1,188.00 | 1,192.00 | 1,174.00 | 1,186.00 | 1,176.00 | 0.25% | 25,400 |
| Sep 25, 2026 | 1,192.00 | 1,200.00 | 1,181.00 | 1,183.00 | 1,173.03 | 0.34% | 42,400 |
| Sep 24, 2026 | 1,160.00 | 1,185.00 | 1,160.00 | 1,179.00 | 1,169.06 | 2.08% | 39,200 |
| Sep 18, 2026 | 1,155.00 | 1,160.00 | 1,141.00 | 1,155.00 | 1,145.26 | 1.32% | 20,300 |
| Sep 17, 2026 | 1,144.00 | 1,148.00 | 1,135.00 | 1,140.00 | 1,130.39 | 0.26% | 19,800 |
| Sep 16, 2026 | 1,127.00 | 1,137.00 | 1,122.00 | 1,137.00 | 1,127.41 | 0.09% | 42,800 |
| Sep 15, 2026 | 1,105.00 | 1,136.00 | 1,100.00 | 1,136.00 | 1,126.42 | 2.34% | 26,300 |
| Sep 14, 2026 | 1,112.00 | 1,118.00 | 1,093.00 | 1,110.00 | 1,100.64 | - | 19,000 |
| Sep 11, 2026 | 1,116.00 | 1,120.00 | 1,091.00 | 1,110.00 | 1,100.64 | -1.86% | 42,500 |
| Sep 10, 2026 | 1,104.00 | 1,135.00 | 1,095.00 | 1,131.00 | 1,121.46 | 1.80% | 50,000 |
| Sep 9, 2026 | 1,115.00 | 1,125.00 | 1,106.00 | 1,111.00 | 1,101.63 | -0.27% | 17,600 |
| Sep 8, 2026 | 1,141.00 | 1,146.00 | 1,114.00 | 1,114.00 | 1,104.61 | -3.30% | 39,900 |
| Sep 7, 2026 | 1,125.00 | 1,163.00 | 1,125.00 | 1,152.00 | 1,142.29 | 3.04% | 62,600 |
| Sep 4, 2026 | 1,121.00 | 1,130.00 | 1,108.00 | 1,118.00 | 1,108.57 | 0.18% | 37,000 |
| Sep 3, 2026 | 1,134.00 | 1,134.00 | 1,115.00 | 1,116.00 | 1,106.59 | -0.27% | 37,200 |
| Sep 2, 2026 | 1,141.00 | 1,151.00 | 1,119.00 | 1,119.00 | 1,109.56 | -3.95% | 70,000 |
| Sep 1, 2026 | 1,178.00 | 1,178.00 | 1,151.00 | 1,165.00 | 1,155.18 | -1.85% | 48,800 |
| Aug 31, 2026 | 1,170.00 | 1,187.00 | 1,147.00 | 1,187.00 | 1,176.99 | 1.02% | 38,100 |
| Aug 28, 2026 | 1,209.00 | 1,210.00 | 1,173.00 | 1,175.00 | 1,165.09 | -2.65% | 47,500 |
| Aug 27, 2026 | 1,198.00 | 1,210.00 | 1,186.00 | 1,207.00 | 1,196.82 | 1.34% | 33,500 |
| Aug 26, 2026 | 1,189.00 | 1,196.00 | 1,177.00 | 1,191.00 | 1,180.96 | 0.51% | 30,100 |
| Aug 25, 2026 | 1,195.00 | 1,195.00 | 1,168.00 | 1,185.00 | 1,175.01 | -0.84% | 21,600 |
| Aug 24, 2026 | 1,184.00 | 1,205.00 | 1,172.00 | 1,195.00 | 1,184.92 | 1.79% | 43,300 |
| Aug 21, 2026 | 1,176.00 | 1,181.00 | 1,153.00 | 1,174.00 | 1,164.10 | -0.17% | 36,300 |
| Aug 20, 2026 | 1,167.00 | 1,187.00 | 1,166.00 | 1,176.00 | 1,166.08 | 0.86% | 42,000 |
| Aug 19, 2026 | 1,224.00 | 1,224.00 | 1,156.00 | 1,166.00 | 1,156.17 | -5.74% | 93,900 |
| Aug 18, 2026 | 1,241.00 | 1,278.00 | 1,232.00 | 1,237.00 | 1,226.57 | -1.67% | 52,800 |
| Aug 17, 2026 | 1,222.00 | 1,259.00 | 1,222.00 | 1,258.00 | 1,247.39 | 2.95% | 53,600 |
| Aug 14, 2026 | 1,248.00 | 1,249.00 | 1,219.00 | 1,222.00 | 1,211.70 | -1.45% | 48,600 |
| Aug 13, 2026 | 1,216.00 | 1,249.00 | 1,208.00 | 1,240.00 | 1,229.54 | 3.16% | 83,200 |
| Aug 12, 2026 | 1,190.00 | 1,218.00 | 1,170.00 | 1,202.00 | 1,191.87 | 1.01% | 74,300 |
| Aug 10, 2026 | 1,188.00 | 1,212.00 | 1,183.00 | 1,190.00 | 1,179.97 | -0.08% | 47,000 |
| Aug 7, 2026 | 1,205.00 | 1,207.00 | 1,154.00 | 1,191.00 | 1,180.96 | -1.16% | 62,900 |
| Aug 6, 2026 | 1,199.00 | 1,235.00 | 1,179.00 | 1,205.00 | 1,194.84 | 1.43% | 92,000 |
| Aug 5, 2026 | 1,180.00 | 1,209.00 | 1,171.00 | 1,188.00 | 1,177.98 | 2.41% | 95,900 |
| Aug 4, 2026 | 1,168.00 | 1,188.00 | 1,137.00 | 1,160.00 | 1,150.22 | -0.60% | 91,600 |
| Aug 3, 2026 | 1,054.00 | 1,179.00 | 1,028.00 | 1,167.00 | 1,157.16 | 4.76% | 336,600 |
| Jul 31, 2026 | 1,144.00 | 1,150.00 | 1,098.00 | 1,114.00 | 1,104.61 | 5.39% | 128,300 |
| Jul 30, 2026 | 1,061.00 | 1,073.00 | 1,034.00 | 1,057.00 | 1,048.09 | -0.09% | 142,500 |
| Jul 29, 2026 | 1,090.00 | 1,099.00 | 1,038.00 | 1,058.00 | 1,049.08 | -3.64% | 117,300 |
| Jul 28, 2026 | 1,122.00 | 1,125.00 | 1,087.00 | 1,098.00 | 1,088.74 | -3.51% | 85,800 |
| Jul 27, 2026 | 1,136.00 | 1,150.00 | 1,110.00 | 1,138.00 | 1,128.40 | 0.26% | 132,900 |
| Jul 24, 2026 | 1,153.00 | 1,160.00 | 1,127.00 | 1,135.00 | 1,125.43 | -2.41% | 38,300 |
| Jul 23, 2026 | 1,180.00 | 1,181.00 | 1,157.00 | 1,163.00 | 1,153.19 | 0.52% | 57,000 |
| Jul 22, 2026 | 1,143.00 | 1,177.00 | 1,140.00 | 1,157.00 | 1,147.24 | 3.03% | 93,900 |
| Jul 21, 2026 | 1,115.00 | 1,132.00 | 1,090.00 | 1,123.00 | 1,113.53 | 1.63% | 106,400 |