Skip to main content
logo
Sukegawa Electric Co., Ltd. (TYO:7711)
Japan flag Japan · Delayed Price · Currency is JPY
4,620.00
-115.00 (-2.43%)
Sep 30, 2025, 3:30 PM JST

Sukegawa Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20254,595.004,610.004,415.004,535.00--4.22%258,800
Sep 29, 20254,970.005,300.004,725.004,735.004,735.00-0.94%1,083,200
Sep 26, 20255,050.005,170.004,745.004,780.004,758.006.22%1,031,100
Sep 25, 20254,970.004,970.004,500.004,500.004,479.29-14.61%845,800
Sep 24, 20255,540.005,540.005,150.005,270.005,245.74-9.14%651,700
Sep 22, 20255,800.005,930.005,460.005,800.005,773.310.17%1,254,600
Sep 19, 20255,310.005,930.005,150.005,790.005,763.3515.11%3,925,200
Sep 18, 20254,500.005,130.004,370.005,030.005,006.8512.78%1,169,100
Sep 17, 20254,600.004,640.004,385.004,460.004,439.47-3.25%1,169,100
Sep 16, 20254,355.004,750.004,340.004,610.004,588.7810.68%776,700
Sep 12, 20254,435.004,465.004,150.004,165.004,145.83-6.93%363,800
Sep 11, 20254,330.004,500.004,125.004,475.004,454.403.23%526,800
Sep 10, 20254,135.004,390.004,055.004,335.004,315.054.08%556,200
Sep 9, 20254,720.004,725.004,110.004,165.004,145.83-4.69%1,475,900
Sep 8, 20254,220.004,570.004,100.004,370.004,349.8912.92%2,192,600
Sep 5, 20253,680.003,885.003,575.003,870.003,852.197.20%415,800
Sep 4, 20253,670.003,705.003,480.003,610.003,593.381.40%261,900
Sep 3, 20253,640.003,865.003,430.003,560.003,543.62-0.56%551,700
Sep 2, 20253,440.003,785.003,415.003,580.003,563.525.29%580,000
Sep 1, 20253,225.003,435.003,150.003,400.003,384.354.29%319,500
Aug 29, 20253,120.003,275.003,080.003,260.003,245.005.84%218,100
Aug 28, 20253,045.003,115.003,025.003,080.003,080.001.15%89,600
Aug 27, 20253,080.003,100.002,990.003,045.003,045.00-0.81%124,800
Aug 26, 20253,120.003,155.003,045.003,070.003,070.00-3.61%178,900
Aug 25, 20253,255.003,265.003,160.003,185.003,185.00-0.31%100,500
Aug 22, 20253,240.003,285.003,195.003,195.003,195.00-1.39%111,400
Aug 21, 20253,280.003,340.003,175.003,240.003,240.00-1.52%128,100
Aug 20, 20253,385.003,400.003,235.003,290.003,290.00-4.64%185,100
Aug 19, 20253,460.003,500.003,375.003,450.003,450.00-0.14%171,900
Aug 18, 20253,395.003,470.003,310.003,455.003,455.003.91%248,300
Aug 15, 20253,255.003,375.003,225.003,325.003,325.004.40%216,400
Aug 14, 20253,125.003,220.003,110.003,185.003,185.001.11%129,900
Aug 13, 20253,180.003,235.003,065.003,150.003,150.002.44%177,300
Aug 12, 20253,235.003,260.003,050.003,075.003,075.00-3.91%349,300
Aug 8, 20253,185.003,600.003,155.003,200.003,200.00-1.08%664,800
Aug 7, 20252,878.003,325.002,808.003,235.003,235.0012.44%702,700
Aug 6, 20252,764.002,894.002,732.002,877.002,877.004.89%233,600
Aug 5, 20252,681.002,832.002,670.002,743.002,743.003.51%292,200
Aug 4, 20252,573.002,695.002,563.002,650.002,650.000.26%152,400
Aug 1, 20252,594.002,664.002,566.002,643.002,643.000.65%151,100
Jul 31, 20252,692.002,692.002,623.002,626.002,626.00-0.83%153,100
Jul 30, 20252,649.002,670.002,584.002,648.002,648.00-0.60%187,500
Jul 29, 20252,717.002,752.002,619.002,664.002,664.00-0.52%259,500
Jul 28, 20252,642.002,739.002,606.002,678.002,678.001.13%261,100
Jul 25, 20252,572.002,682.002,538.002,648.002,648.001.69%312,400
Jul 24, 20252,616.002,656.002,572.002,604.002,604.00-2.33%437,100
Jul 23, 20252,490.002,817.002,471.002,666.002,666.0011.55%1,428,200
Jul 22, 20252,400.002,448.002,302.002,390.002,390.006.22%503,500
Jul 18, 20252,200.002,290.002,197.002,250.002,250.002.55%147,100
Jul 17, 20252,249.002,264.002,172.002,194.002,194.00-1.35%105,400