Sukegawa Electric Co., Ltd. (TYO:7711)
Japan · Delayed Price · Currency is JPY 3,995.00
-40.00 (-0.99%)
Nov 12, 2026, 3:30 PM JST
Sukegawa Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 4,065.00 | 4,140.00 | 3,995.00 | 3,995.00 | 3,995.00 | -0.99% | 34,700 |
| Nov 11, 2026 | 3,880.00 | 4,070.00 | 3,880.00 | 4,035.00 | 4,035.00 | 1.51% | 74,500 |
| Nov 10, 2026 | 3,855.00 | 4,030.00 | 3,855.00 | 3,975.00 | 3,975.00 | 4.61% | 52,600 |
| Nov 9, 2026 | 3,550.00 | 3,930.00 | 3,550.00 | 3,800.00 | 3,800.00 | 4.97% | 61,500 |
| Nov 6, 2026 | 3,275.00 | 3,720.00 | 3,275.00 | 3,620.00 | 3,620.00 | -5.61% | 124,100 |
| Nov 5, 2026 | 4,240.00 | 4,350.00 | 3,815.00 | 3,835.00 | 3,835.00 | -8.03% | 256,700 |
| Nov 4, 2026 | 4,260.00 | 4,275.00 | 3,930.00 | 4,170.00 | 4,170.00 | -1.88% | 81,100 |
| Nov 2, 2026 | 4,230.00 | 4,320.00 | 4,200.00 | 4,250.00 | 4,250.00 | -1.16% | 21,600 |
| Oct 30, 2026 | 4,340.00 | 4,385.00 | 4,260.00 | 4,300.00 | 4,300.00 | -2.49% | 23,900 |
| Oct 29, 2026 | 4,445.00 | 4,465.00 | 4,365.00 | 4,410.00 | 4,410.00 | -1.12% | 26,200 |
| Oct 28, 2026 | 4,465.00 | 4,510.00 | 4,430.00 | 4,460.00 | 4,460.00 | 1.36% | 22,100 |
| Oct 27, 2026 | 4,485.00 | 4,490.00 | 4,390.00 | 4,400.00 | 4,400.00 | 2.33% | 37,900 |
| Oct 26, 2026 | 4,240.00 | 4,380.00 | 4,215.00 | 4,300.00 | 4,300.00 | 0.70% | 40,300 |
| Oct 23, 2026 | 4,200.00 | 4,300.00 | 4,100.00 | 4,270.00 | 4,270.00 | -1.04% | 62,700 |
| Oct 22, 2026 | 4,500.00 | 4,545.00 | 4,275.00 | 4,315.00 | 4,315.00 | -4.00% | 59,100 |
| Oct 21, 2026 | 4,515.00 | 4,595.00 | 4,490.00 | 4,495.00 | 4,495.00 | 0.33% | 21,200 |
| Oct 20, 2026 | 4,570.00 | 4,605.00 | 4,480.00 | 4,480.00 | 4,480.00 | -2.08% | 41,700 |
| Oct 19, 2026 | 4,500.00 | 4,610.00 | 4,500.00 | 4,575.00 | 4,575.00 | -2.14% | 37,200 |
| Oct 16, 2026 | 4,485.00 | 4,705.00 | 4,485.00 | 4,675.00 | 4,675.00 | 5.53% | 47,400 |
| Oct 15, 2026 | 4,650.00 | 4,655.00 | 4,415.00 | 4,430.00 | 4,430.00 | -5.84% | 84,700 |
| Oct 14, 2026 | 4,790.00 | 4,810.00 | 4,705.00 | 4,705.00 | 4,705.00 | -1.57% | 33,800 |
| Oct 13, 2026 | 4,835.00 | 4,880.00 | 4,760.00 | 4,780.00 | 4,780.00 | -1.54% | 52,300 |
| Oct 9, 2026 | 4,820.00 | 4,890.00 | 4,800.00 | 4,855.00 | 4,855.00 | 0.52% | 47,700 |
| Oct 8, 2026 | 5,140.00 | 5,140.00 | 4,825.00 | 4,830.00 | 4,830.00 | -6.21% | 153,000 |
| Oct 7, 2026 | 5,120.00 | 5,350.00 | 5,120.00 | 5,150.00 | 5,150.00 | 3.21% | 203,400 |
| Oct 6, 2026 | 5,020.00 | 5,040.00 | 4,985.00 | 4,990.00 | 4,990.00 | -0.99% | 30,000 |
| Oct 5, 2026 | 5,090.00 | 5,100.00 | 5,020.00 | 5,040.00 | 5,040.00 | -0.40% | 29,400 |
| Oct 2, 2026 | 5,120.00 | 5,170.00 | 5,030.00 | 5,060.00 | 5,060.00 | -0.98% | 35,900 |
| Oct 1, 2026 | 5,010.00 | 5,110.00 | 5,000.00 | 5,110.00 | 5,110.00 | 2.00% | 38,800 |
| Sep 30, 2026 | 5,000.00 | 5,050.00 | 4,980.00 | 5,010.00 | 5,010.00 | - | 35,700 |
| Sep 29, 2026 | 4,940.00 | 5,020.00 | 4,925.00 | 5,010.00 | 5,010.00 | 1.58% | 28,500 |
| Sep 28, 2026 | 5,010.00 | 5,070.00 | 4,960.00 | 4,960.00 | 4,932.00 | -0.60% | 32,000 |
| Sep 25, 2026 | 5,060.00 | 5,150.00 | 4,960.00 | 4,990.00 | 4,961.83 | -1.77% | 54,800 |
| Sep 24, 2026 | 5,200.00 | 5,210.00 | 5,060.00 | 5,080.00 | 5,051.32 | -1.55% | 52,700 |
| Sep 18, 2026 | 5,110.00 | 5,220.00 | 5,110.00 | 5,160.00 | 5,130.87 | 0.39% | 59,500 |
| Sep 17, 2026 | 5,200.00 | 5,290.00 | 5,130.00 | 5,140.00 | 5,110.98 | -0.19% | 69,900 |
| Sep 16, 2026 | 5,300.00 | 5,410.00 | 5,060.00 | 5,150.00 | 5,120.93 | -1.15% | 113,800 |
| Sep 15, 2026 | 5,580.00 | 5,820.00 | 5,210.00 | 5,210.00 | 5,180.59 | -8.27% | 656,600 |
| Sep 14, 2026 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | 5,647.94 | 14.17% | 64,300 |
| Sep 11, 2026 | 4,960.00 | 5,030.00 | 4,905.00 | 4,975.00 | 4,946.92 | -1.09% | 38,000 |
| Sep 10, 2026 | 5,070.00 | 5,140.00 | 4,950.00 | 5,030.00 | 5,001.60 | -1.37% | 35,000 |
| Sep 9, 2026 | 5,100.00 | 5,320.00 | 5,050.00 | 5,100.00 | 5,071.21 | 2.00% | 71,900 |
| Sep 8, 2026 | 5,250.00 | 5,260.00 | 5,000.00 | 5,000.00 | 4,971.77 | -4.40% | 37,200 |
| Sep 7, 2026 | 5,120.00 | 5,230.00 | 5,070.00 | 5,230.00 | 5,200.48 | 3.77% | 39,800 |
| Sep 4, 2026 | 5,030.00 | 5,100.00 | 4,990.00 | 5,040.00 | 5,011.55 | - | 34,500 |
| Sep 3, 2026 | 4,970.00 | 5,120.00 | 4,970.00 | 5,040.00 | 5,011.55 | 1.82% | 35,600 |
| Sep 2, 2026 | 5,060.00 | 5,130.00 | 4,950.00 | 4,950.00 | 4,922.06 | -4.99% | 56,800 |
| Sep 1, 2026 | 5,220.00 | 5,260.00 | 5,100.00 | 5,210.00 | 5,180.59 | -0.57% | 33,000 |
| Aug 31, 2026 | 5,200.00 | 5,340.00 | 5,190.00 | 5,240.00 | 5,210.42 | - | 48,400 |
| Aug 28, 2026 | 5,500.00 | 5,550.00 | 5,220.00 | 5,240.00 | 5,210.42 | -1.69% | 121,600 |