Stanley Electric Co., Ltd. (TYO:6923)
Japan · Delayed Price · Currency is JPY 3,542.00
+22.00 (0.63%)
May 28, 2026, 3:30 PM JST
Stanley Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 3,520.00 | 3,556.00 | 3,501.00 | 3,537.00 | - | 0.48% | 317,100 |
| 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 |
| Apr 3, 2026 | 2,887.50 | 2,923.50 | 2,884.00 | 2,911.50 | 2,911.50 | 1.08% | 289,500 |
| Apr 2, 2026 | 2,925.50 | 2,955.50 | 2,880.50 | 2,880.50 | 2,880.50 | -1.20% | 392,100 |
| Apr 1, 2026 | 2,909.00 | 2,927.50 | 2,887.50 | 2,915.50 | 2,915.50 | 1.98% | 489,500 |
| Mar 31, 2026 | 2,826.00 | 2,892.50 | 2,826.00 | 2,859.00 | 2,859.00 | 1.02% | 499,900 |
| Mar 30, 2026 | 2,770.00 | 2,831.00 | 2,746.00 | 2,830.00 | 2,830.00 | -0.44% | 2,160,800 |
| Mar 27, 2026 | 2,884.50 | 2,915.50 | 2,877.50 | 2,897.50 | 2,842.50 | 0.42% | 541,900 |
| Mar 26, 2026 | 2,875.50 | 2,895.00 | 2,863.00 | 2,885.50 | 2,830.73 | 0.28% | 437,600 |
| Mar 25, 2026 | 2,898.00 | 2,900.00 | 2,870.50 | 2,877.50 | 2,822.88 | 0.91% | 580,200 |
| Mar 24, 2026 | 2,857.50 | 2,866.00 | 2,840.00 | 2,851.50 | 2,797.37 | 1.57% | 607,000 |
| Mar 23, 2026 | 2,810.00 | 2,834.00 | 2,771.50 | 2,807.50 | 2,754.21 | -2.69% | 589,000 |
| Mar 19, 2026 | 2,873.50 | 2,908.00 | 2,861.50 | 2,885.00 | 2,830.24 | -1.79% | 1,008,600 |
| Mar 18, 2026 | 2,910.00 | 2,937.50 | 2,903.50 | 2,937.50 | 2,881.74 | 1.38% | 403,600 |
| Mar 17, 2026 | 2,907.50 | 2,915.50 | 2,883.50 | 2,897.50 | 2,842.50 | 0.29% | 323,400 |
| Mar 16, 2026 | 2,880.00 | 2,904.50 | 2,861.50 | 2,889.00 | 2,834.16 | 0.14% | 429,400 |
| Mar 13, 2026 | 2,871.50 | 2,910.50 | 2,871.00 | 2,885.00 | 2,830.24 | -0.94% | 591,100 |