Stanley Electric Co., Ltd. (TYO:6923)
Japan · Delayed Price · Currency is JPY 3,759.00
-28.00 (-0.74%)
Jun 18, 2026, 3:30 PM JST
Stanley Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 3,787.00 | 3,801.00 | 3,741.00 | 3,750.00 | - | -0.98% | 231,600 |
| Jun 17, 2026 | 3,707.00 | 3,787.00 | 3,695.00 | 3,787.00 | 3,787.00 | 1.37% | 582,100 |
| Jun 16, 2026 | 3,706.00 | 3,743.00 | 3,685.00 | 3,736.00 | 3,736.00 | 1.55% | 582,900 |
| Jun 15, 2026 | 3,618.00 | 3,698.00 | 3,604.00 | 3,679.00 | 3,679.00 | 2.08% | 509,500 |
| Jun 12, 2026 | 3,616.00 | 3,624.00 | 3,572.00 | 3,604.00 | 3,604.00 | 0.87% | 818,200 |
| Jun 11, 2026 | 3,580.00 | 3,587.00 | 3,517.00 | 3,573.00 | 3,573.00 | 0.76% | 777,200 |
| Jun 10, 2026 | 3,595.00 | 3,619.00 | 3,527.00 | 3,546.00 | 3,546.00 | -1.36% | 473,200 |
| Jun 9, 2026 | 3,567.00 | 3,633.00 | 3,555.00 | 3,595.00 | 3,595.00 | 1.41% | 560,200 |
| Jun 8, 2026 | 3,542.00 | 3,610.00 | 3,507.00 | 3,545.00 | 3,545.00 | -2.23% | 998,200 |
| Jun 5, 2026 | 3,686.00 | 3,689.00 | 3,609.00 | 3,626.00 | 3,626.00 | -1.63% | 846,600 |
| Jun 4, 2026 | 3,694.00 | 3,694.00 | 3,611.00 | 3,686.00 | 3,686.00 | -1.13% | 704,400 |
| Jun 3, 2026 | 3,603.00 | 3,730.00 | 3,589.00 | 3,728.00 | 3,728.00 | 3.64% | 737,400 |
| Jun 2, 2026 | 3,590.00 | 3,618.00 | 3,537.00 | 3,597.00 | 3,597.00 | 0.31% | 678,900 |
| Jun 1, 2026 | 3,528.00 | 3,589.00 | 3,474.00 | 3,586.00 | 3,586.00 | 0.99% | 928,000 |
| May 29, 2026 | 3,527.00 | 3,568.00 | 3,516.00 | 3,551.00 | 3,551.00 | 0.25% | 1,412,300 |
| May 28, 2026 | 3,520.00 | 3,556.00 | 3,501.00 | 3,542.00 | 3,542.00 | 0.63% | 524,500 |
| May 27, 2026 | 3,512.00 | 3,537.00 | 3,471.00 | 3,520.00 | 3,520.00 | 0.20% | 705,600 |
| May 26, 2026 | 3,527.00 | 3,552.00 | 3,504.00 | 3,513.00 | 3,513.00 | -0.99% | 694,600 |
| May 25, 2026 | 3,537.00 | 3,612.00 | 3,519.00 | 3,548.00 | 3,548.00 | 1.72% | 667,900 |
| May 22, 2026 | 3,489.00 | 3,508.00 | 3,469.00 | 3,488.00 | 3,488.00 | 0.32% | 526,200 |
| May 21, 2026 | 3,444.00 | 3,519.00 | 3,434.00 | 3,477.00 | 3,477.00 | 1.58% | 431,200 |
| May 20, 2026 | 3,480.00 | 3,489.00 | 3,386.00 | 3,423.00 | 3,423.00 | -1.84% | 552,000 |
| May 19, 2026 | 3,456.00 | 3,487.00 | 3,412.00 | 3,487.00 | 3,487.00 | 0.72% | 888,600 |
| May 18, 2026 | 3,487.00 | 3,487.00 | 3,415.00 | 3,462.00 | 3,462.00 | -0.72% | 776,100 |
| May 15, 2026 | 3,449.00 | 3,514.00 | 3,421.00 | 3,487.00 | 3,487.00 | 1.19% | 1,117,500 |
| May 14, 2026 | 3,473.00 | 3,506.00 | 3,424.00 | 3,446.00 | 3,446.00 | -2.74% | 1,251,700 |
| May 13, 2026 | 3,337.00 | 3,543.00 | 3,330.00 | 3,543.00 | 3,543.00 | 10.51% | 2,332,500 |
| May 12, 2026 | 3,132.00 | 3,250.00 | 3,084.00 | 3,206.00 | 3,206.00 | 2.13% | 1,094,400 |
| May 11, 2026 | 3,116.00 | 3,154.00 | 3,081.00 | 3,139.00 | 3,139.00 | 0.90% | 557,200 |
| May 8, 2026 | 3,054.00 | 3,132.00 | 3,029.00 | 3,111.00 | 3,111.00 | 1.60% | 740,200 |
| May 7, 2026 | 3,039.00 | 3,078.00 | 2,998.50 | 3,062.00 | 3,062.00 | 2.32% | 1,121,500 |
| May 1, 2026 | 3,028.00 | 3,038.00 | 2,992.50 | 2,992.50 | 2,992.50 | -1.98% | 361,600 |
| Apr 30, 2026 | 3,020.00 | 3,064.00 | 3,005.00 | 3,053.00 | 3,053.00 | 1.43% | 790,000 |
| Apr 28, 2026 | 2,977.00 | 3,024.00 | 2,959.00 | 3,010.00 | 3,010.00 | 1.79% | 446,000 |
| Apr 27, 2026 | 3,027.00 | 3,027.00 | 2,957.00 | 2,957.00 | 2,957.00 | -0.99% | 636,400 |
| Apr 24, 2026 | 3,001.00 | 3,010.00 | 2,973.00 | 2,986.50 | 2,986.50 | -0.42% | 410,300 |
| Apr 23, 2026 | 3,024.00 | 3,024.00 | 2,979.50 | 2,999.00 | 2,999.00 | -1.54% | 552,300 |
| Apr 22, 2026 | 3,049.00 | 3,057.00 | 3,020.00 | 3,046.00 | 3,046.00 | 0.30% | 458,800 |
| Apr 21, 2026 | 3,021.00 | 3,037.00 | 3,011.00 | 3,037.00 | 3,037.00 | 0.83% | 309,000 |
| Apr 20, 2026 | 3,048.00 | 3,049.00 | 2,998.50 | 3,012.00 | 3,012.00 | 0.13% | 288,900 |
| Apr 17, 2026 | 3,000.00 | 3,038.00 | 2,986.50 | 3,008.00 | 3,008.00 | 0.03% | 473,200 |
| Apr 16, 2026 | 2,992.50 | 3,023.00 | 2,969.50 | 3,007.00 | 3,007.00 | 0.94% | 561,400 |
| Apr 15, 2026 | 3,033.00 | 3,041.00 | 2,972.50 | 2,979.00 | 2,979.00 | -1.52% | 587,900 |
| Apr 14, 2026 | 2,966.00 | 3,025.00 | 2,941.50 | 3,025.00 | 3,025.00 | 2.20% | 555,500 |
| Apr 13, 2026 | 2,973.00 | 2,981.00 | 2,946.00 | 2,960.00 | 2,960.00 | -0.77% | 289,900 |
| Apr 10, 2026 | 2,951.50 | 2,998.50 | 2,892.00 | 2,983.00 | 2,983.00 | 0.37% | 372,800 |
| Apr 9, 2026 | 3,015.00 | 3,024.00 | 2,972.00 | 2,972.00 | 2,972.00 | -1.26% | 360,600 |
| Apr 8, 2026 | 3,010.00 | 3,021.00 | 2,981.00 | 3,010.00 | 3,010.00 | 1.71% | 703,300 |
| Apr 7, 2026 | 2,977.00 | 2,980.00 | 2,948.50 | 2,959.50 | 2,959.50 | 0.20% | 398,200 |
| Apr 6, 2026 | 2,921.00 | 2,972.00 | 2,900.50 | 2,953.50 | 2,953.50 | 1.44% | 344,300 |