Sukegawa Electric Co., Ltd. (TYO:7711)
Japan · Delayed Price · Currency is JPY 4,750.00
+30.00 (0.64%)
Aug 21, 2026, 3:30 PM JST
Sukegawa Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4,685.00 | 4,760.00 | 4,650.00 | 4,750.00 | 4,750.00 | 0.64% | 26,800 |
| Aug 20, 2026 | 4,750.00 | 4,845.00 | 4,720.00 | 4,720.00 | 4,720.00 | 0.64% | 21,600 |
| Aug 19, 2026 | 4,785.00 | 4,865.00 | 4,680.00 | 4,690.00 | 4,690.00 | -4.38% | 50,900 |
| Aug 18, 2026 | 5,000.00 | 5,220.00 | 4,905.00 | 4,905.00 | 4,905.00 | -1.21% | 91,900 |
| Aug 17, 2026 | 4,890.00 | 4,980.00 | 4,750.00 | 4,965.00 | 4,965.00 | 3.12% | 52,700 |
| Aug 14, 2026 | 4,780.00 | 4,890.00 | 4,750.00 | 4,815.00 | 4,815.00 | 0.73% | 57,300 |
| Aug 13, 2026 | 4,835.00 | 4,960.00 | 4,780.00 | 4,780.00 | 4,780.00 | 0.21% | 75,900 |
| Aug 12, 2026 | 4,655.00 | 4,810.00 | 4,625.00 | 4,770.00 | 4,770.00 | 2.47% | 44,600 |
| Aug 10, 2026 | 4,575.00 | 4,695.00 | 4,520.00 | 4,655.00 | 4,655.00 | 3.33% | 57,300 |
| Aug 7, 2026 | 4,360.00 | 4,610.00 | 4,320.00 | 4,505.00 | 4,505.00 | 0.11% | 95,300 |
| Aug 6, 2026 | 4,620.00 | 5,020.00 | 4,380.00 | 4,500.00 | 4,500.00 | -2.60% | 221,000 |
| Aug 5, 2026 | 4,500.00 | 4,675.00 | 4,500.00 | 4,620.00 | 4,620.00 | 3.24% | 77,300 |
| Aug 4, 2026 | 4,280.00 | 4,495.00 | 4,270.00 | 4,475.00 | 4,475.00 | 4.56% | 56,800 |
| Aug 3, 2026 | 4,260.00 | 4,355.00 | 4,120.00 | 4,280.00 | 4,280.00 | 0.12% | 60,800 |
| Jul 31, 2026 | 4,070.00 | 4,340.00 | 4,070.00 | 4,275.00 | 4,275.00 | 3.26% | 116,800 |
| Jul 30, 2026 | 4,090.00 | 4,220.00 | 4,030.00 | 4,140.00 | 4,140.00 | 0.49% | 56,100 |
| Jul 29, 2026 | 4,210.00 | 4,270.00 | 4,030.00 | 4,120.00 | 4,120.00 | -3.06% | 62,900 |
| Jul 28, 2026 | 4,450.00 | 4,450.00 | 4,200.00 | 4,250.00 | 4,250.00 | -5.76% | 80,500 |
| Jul 27, 2026 | 4,480.00 | 4,530.00 | 4,365.00 | 4,510.00 | 4,510.00 | 0.45% | 70,100 |
| Jul 24, 2026 | 4,610.00 | 4,645.00 | 4,475.00 | 4,490.00 | 4,490.00 | -6.46% | 75,200 |
| Jul 23, 2026 | 4,660.00 | 4,830.00 | 4,625.00 | 4,800.00 | 4,800.00 | 2.67% | 39,500 |
| Jul 22, 2026 | 4,650.00 | 4,810.00 | 4,640.00 | 4,675.00 | 4,675.00 | 1.74% | 49,600 |
| Jul 21, 2026 | 4,470.00 | 4,640.00 | 4,380.00 | 4,595.00 | 4,595.00 | 3.14% | 67,700 |
| Jul 17, 2026 | 4,860.00 | 4,865.00 | 4,320.00 | 4,455.00 | 4,455.00 | -10.18% | 162,200 |
| Jul 16, 2026 | 5,080.00 | 5,090.00 | 4,915.00 | 4,960.00 | 4,960.00 | -3.31% | 74,700 |
| Jul 15, 2026 | 5,100.00 | 5,220.00 | 5,080.00 | 5,130.00 | 5,130.00 | 1.99% | 76,300 |
| Jul 14, 2026 | 4,885.00 | 5,160.00 | 4,865.00 | 5,030.00 | 5,030.00 | 5.23% | 136,800 |
| Jul 13, 2026 | 4,755.00 | 4,860.00 | 4,690.00 | 4,780.00 | 4,780.00 | 1.06% | 40,600 |
| Jul 10, 2026 | 4,675.00 | 4,820.00 | 4,635.00 | 4,730.00 | 4,730.00 | 2.05% | 59,300 |
| Jul 9, 2026 | 4,850.00 | 4,900.00 | 4,620.00 | 4,635.00 | 4,635.00 | -4.43% | 84,400 |
| Jul 8, 2026 | 4,895.00 | 5,070.00 | 4,835.00 | 4,850.00 | 4,850.00 | -2.32% | 43,800 |
| Jul 7, 2026 | 5,180.00 | 5,250.00 | 4,920.00 | 4,965.00 | 4,965.00 | -3.59% | 45,700 |
| Jul 6, 2026 | 5,130.00 | 5,190.00 | 5,060.00 | 5,150.00 | 5,150.00 | 2.39% | 50,700 |
| Jul 3, 2026 | 4,815.00 | 5,050.00 | 4,815.00 | 5,030.00 | 5,030.00 | 4.57% | 45,800 |
| Jul 2, 2026 | 4,840.00 | 4,985.00 | 4,800.00 | 4,810.00 | 4,810.00 | -0.62% | 46,600 |
| Jul 1, 2026 | 4,860.00 | 4,915.00 | 4,825.00 | 4,840.00 | 4,840.00 | -1.43% | 24,600 |
| Jun 30, 2026 | 4,975.00 | 4,975.00 | 4,820.00 | 4,910.00 | 4,910.00 | 0.10% | 28,600 |
| Jun 29, 2026 | 4,925.00 | 5,070.00 | 4,825.00 | 4,905.00 | 4,905.00 | - | 46,700 |
| Jun 26, 2026 | 5,000.00 | 5,030.00 | 4,885.00 | 4,905.00 | 4,905.00 | -3.06% | 32,300 |
| Jun 25, 2026 | 5,180.00 | 5,180.00 | 4,980.00 | 5,060.00 | 5,060.00 | 0.60% | 34,900 |
| Jun 24, 2026 | 5,030.00 | 5,180.00 | 5,030.00 | 5,030.00 | 5,030.00 | -0.40% | 27,700 |
| Jun 23, 2026 | 5,460.00 | 5,460.00 | 5,050.00 | 5,050.00 | 5,050.00 | -8.18% | 64,000 |
| Jun 22, 2026 | 5,600.00 | 5,840.00 | 5,470.00 | 5,500.00 | 5,500.00 | 0.18% | 143,700 |
| Jun 19, 2026 | 5,470.00 | 5,690.00 | 5,260.00 | 5,490.00 | 5,490.00 | 0.37% | 195,100 |
| Jun 18, 2026 | 5,660.00 | 5,740.00 | 5,470.00 | 5,470.00 | 5,470.00 | -3.19% | 180,200 |
| Jun 17, 2026 | 5,200.00 | 5,650.00 | 5,160.00 | 5,650.00 | 5,650.00 | 14.26% | 121,900 |
| Jun 16, 2026 | 4,835.00 | 4,985.00 | 4,705.00 | 4,945.00 | 4,945.00 | 2.38% | 76,600 |
| Jun 15, 2026 | 4,855.00 | 4,940.00 | 4,805.00 | 4,830.00 | 4,830.00 | 0.10% | 54,900 |
| Jun 12, 2026 | 4,800.00 | 4,880.00 | 4,665.00 | 4,825.00 | 4,825.00 | 4.10% | 74,600 |
| Jun 11, 2026 | 4,515.00 | 4,655.00 | 4,515.00 | 4,635.00 | 4,635.00 | -1.59% | 66,200 |