Sukegawa Electric Co., Ltd. (TYO:7711)
Japan · Delayed Price · Currency is JPY 7,670.00
-470.00 (-5.77%)
At close: Feb 12, 2026
Sukegawa Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 8,060.00 | 8,060.00 | 7,560.00 | 7,670.00 | 7,670.00 | -5.77% | 592,200 |
| Feb 10, 2026 | 8,600.00 | 8,730.00 | 7,970.00 | 8,140.00 | 8,140.00 | -3.33% | 666,800 |
| Feb 9, 2026 | 9,750.00 | 9,890.00 | 8,400.00 | 8,420.00 | 8,420.00 | -12.29% | 1,930,300 |
| Feb 6, 2026 | 8,410.00 | 9,680.00 | 8,340.00 | 9,600.00 | 9,600.00 | 17.07% | 2,156,000 |
| Feb 5, 2026 | 8,170.00 | 8,330.00 | 7,770.00 | 8,200.00 | 8,200.00 | 0.37% | 723,300 |
| Feb 4, 2026 | 8,100.00 | 8,350.00 | 8,060.00 | 8,170.00 | 8,170.00 | 0.12% | 261,400 |
| Feb 3, 2026 | 8,280.00 | 8,380.00 | 8,060.00 | 8,160.00 | 8,160.00 | 2.64% | 323,900 |
| Feb 2, 2026 | 8,250.00 | 8,450.00 | 7,900.00 | 7,950.00 | 7,950.00 | 0.76% | 466,600 |
| Jan 30, 2026 | 7,860.00 | 8,030.00 | 7,580.00 | 7,890.00 | 7,890.00 | 0.38% | 281,000 |
| Jan 29, 2026 | 8,000.00 | 8,250.00 | 7,700.00 | 7,860.00 | 7,860.00 | 3.97% | 471,600 |
| Jan 28, 2026 | 7,700.00 | 7,810.00 | 7,470.00 | 7,560.00 | 7,560.00 | -1.43% | 193,100 |
| Jan 27, 2026 | 7,370.00 | 7,760.00 | 7,310.00 | 7,670.00 | 7,670.00 | 4.21% | 233,800 |
| Jan 26, 2026 | 7,420.00 | 7,620.00 | 7,280.00 | 7,360.00 | 7,360.00 | -2.52% | 213,800 |
| Jan 23, 2026 | 7,350.00 | 7,940.00 | 7,300.00 | 7,550.00 | 7,550.00 | 4.14% | 613,800 |
| Jan 22, 2026 | 7,860.00 | 7,950.00 | 7,210.00 | 7,250.00 | 7,250.00 | -5.10% | 354,300 |
| Jan 21, 2026 | 7,330.00 | 7,860.00 | 7,260.00 | 7,640.00 | 7,640.00 | -1.80% | 582,400 |
| Jan 20, 2026 | 8,640.00 | 8,640.00 | 7,780.00 | 7,780.00 | 7,780.00 | -11.19% | 547,300 |
| Jan 19, 2026 | 8,460.00 | 8,880.00 | 8,450.00 | 8,760.00 | 8,760.00 | 0.69% | 506,600 |
| Jan 16, 2026 | 9,150.00 | 9,440.00 | 8,210.00 | 8,700.00 | 8,700.00 | -3.33% | 1,685,300 |
| Jan 15, 2026 | 7,820.00 | 9,160.00 | 7,680.00 | 9,000.00 | 9,000.00 | 10.70% | 2,276,500 |
| Jan 14, 2026 | 7,700.00 | 8,500.00 | 7,430.00 | 8,130.00 | 8,130.00 | 8.69% | 2,802,500 |
| Jan 13, 2026 | 7,480.00 | 7,480.00 | 7,480.00 | 7,480.00 | 7,480.00 | 15.43% | 90,500 |
| Jan 9, 2026 | 6,590.00 | 6,640.00 | 6,220.00 | 6,480.00 | 6,480.00 | -1.67% | 356,100 |
| Jan 8, 2026 | 6,110.00 | 6,590.00 | 6,110.00 | 6,590.00 | 6,590.00 | 7.86% | 424,400 |
| Jan 7, 2026 | 6,320.00 | 6,320.00 | 6,110.00 | 6,110.00 | 6,110.00 | -2.71% | 154,500 |
| Jan 6, 2026 | 6,370.00 | 6,420.00 | 6,150.00 | 6,280.00 | 6,280.00 | 0.16% | 187,300 |
| Jan 5, 2026 | 6,230.00 | 6,390.00 | 6,110.00 | 6,270.00 | 6,270.00 | 3.13% | 224,000 |
| Dec 30, 2025 | 6,130.00 | 6,200.00 | 6,010.00 | 6,080.00 | 6,080.00 | -1.62% | 133,700 |
| Dec 29, 2025 | 5,940.00 | 6,390.00 | 5,880.00 | 6,180.00 | 6,180.00 | 5.28% | 356,500 |
| Dec 26, 2025 | 5,960.00 | 6,010.00 | 5,870.00 | 5,870.00 | 5,870.00 | -2.00% | 152,500 |
| Dec 25, 2025 | 6,100.00 | 6,260.00 | 5,990.00 | 5,990.00 | 5,990.00 | -1.80% | 159,100 |
| Dec 24, 2025 | 5,950.00 | 6,240.00 | 5,880.00 | 6,100.00 | 6,100.00 | 2.69% | 242,000 |
| Dec 23, 2025 | 6,000.00 | 6,020.00 | 5,870.00 | 5,940.00 | 5,940.00 | -1.00% | 129,700 |
| Dec 22, 2025 | 6,200.00 | 6,230.00 | 6,000.00 | 6,000.00 | 6,000.00 | -1.64% | 157,200 |
| Dec 19, 2025 | 6,160.00 | 6,500.00 | 6,070.00 | 6,100.00 | 6,100.00 | 2.35% | 365,500 |
| Dec 18, 2025 | 5,980.00 | 6,410.00 | 5,790.00 | 5,960.00 | 5,960.00 | -1.81% | 317,900 |
| Dec 17, 2025 | 6,300.00 | 6,300.00 | 6,020.00 | 6,070.00 | 6,070.00 | -2.10% | 107,100 |
| Dec 16, 2025 | 6,290.00 | 6,500.00 | 6,060.00 | 6,200.00 | 6,200.00 | -1.74% | 159,200 |
| Dec 15, 2025 | 6,250.00 | 6,500.00 | 6,240.00 | 6,310.00 | 6,310.00 | -1.56% | 114,300 |
| Dec 12, 2025 | 6,670.00 | 6,700.00 | 6,350.00 | 6,410.00 | 6,410.00 | -1.38% | 150,600 |
| Dec 11, 2025 | 6,900.00 | 6,920.00 | 6,400.00 | 6,500.00 | 6,500.00 | -5.52% | 282,500 |
| Dec 10, 2025 | 7,080.00 | 7,080.00 | 6,830.00 | 6,880.00 | 6,880.00 | -2.96% | 170,900 |
| Dec 9, 2025 | 7,080.00 | 7,130.00 | 6,950.00 | 7,090.00 | 7,090.00 | - | 146,600 |
| Dec 8, 2025 | 7,220.00 | 7,370.00 | 7,080.00 | 7,090.00 | 7,090.00 | -1.39% | 212,700 |
| Dec 5, 2025 | 7,490.00 | 7,690.00 | 7,140.00 | 7,190.00 | 7,190.00 | 5.12% | 728,000 |
| Dec 4, 2025 | 6,880.00 | 7,090.00 | 6,830.00 | 6,840.00 | 6,840.00 | -2.01% | 152,600 |
| Dec 3, 2025 | 6,910.00 | 7,180.00 | 6,780.00 | 6,980.00 | 6,980.00 | 4.02% | 358,600 |
| Dec 2, 2025 | 7,130.00 | 7,150.00 | 6,690.00 | 6,710.00 | 6,710.00 | -5.49% | 239,700 |
| Dec 1, 2025 | 7,550.00 | 7,550.00 | 7,070.00 | 7,100.00 | 7,100.00 | -5.33% | 291,700 |
| Nov 28, 2025 | 7,340.00 | 7,780.00 | 7,110.00 | 7,500.00 | 7,500.00 | 0.13% | 725,500 |