Sukegawa Electric Co., Ltd. (TYO:7711)
Japan · Delayed Price · Currency is JPY 5,920.00
-80.00 (-1.33%)
May 1, 2026, 3:30 PM JST
Sukegawa Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 5,960.00 | 6,010.00 | 5,870.00 | 5,920.00 | 5,920.00 | -1.33% | 69,800 |
| Apr 30, 2026 | 6,100.00 | 6,110.00 | 5,960.00 | 6,000.00 | 6,000.00 | -2.12% | 78,100 |
| Apr 28, 2026 | 6,180.00 | 6,220.00 | 6,100.00 | 6,130.00 | 6,130.00 | -0.65% | 59,000 |
| Apr 27, 2026 | 6,360.00 | 6,380.00 | 6,170.00 | 6,170.00 | 6,170.00 | -2.83% | 101,200 |
| Apr 24, 2026 | 6,620.00 | 6,640.00 | 6,310.00 | 6,350.00 | 6,350.00 | -3.79% | 103,200 |
| Apr 23, 2026 | 6,480.00 | 6,720.00 | 6,340.00 | 6,600.00 | 6,600.00 | 5.10% | 263,800 |
| Apr 22, 2026 | 6,380.00 | 6,620.00 | 6,200.00 | 6,280.00 | 6,280.00 | -0.63% | 142,300 |
| Apr 21, 2026 | 6,320.00 | 6,390.00 | 6,120.00 | 6,320.00 | 6,320.00 | -0.47% | 134,800 |
| Apr 20, 2026 | 6,280.00 | 6,450.00 | 6,230.00 | 6,350.00 | 6,350.00 | 1.11% | 81,300 |
| Apr 17, 2026 | 6,290.00 | 6,370.00 | 6,230.00 | 6,280.00 | 6,280.00 | -0.95% | 43,800 |
| Apr 16, 2026 | 6,160.00 | 6,470.00 | 6,150.00 | 6,340.00 | 6,340.00 | 3.76% | 132,700 |
| Apr 15, 2026 | 6,300.00 | 6,350.00 | 6,080.00 | 6,110.00 | 6,110.00 | -2.24% | 91,300 |
| Apr 14, 2026 | 6,340.00 | 6,420.00 | 6,240.00 | 6,250.00 | 6,250.00 | -0.16% | 66,000 |
| Apr 13, 2026 | 6,240.00 | 6,400.00 | 6,200.00 | 6,260.00 | 6,260.00 | 0.32% | 77,700 |
| Apr 10, 2026 | 6,470.00 | 6,490.00 | 6,240.00 | 6,240.00 | 6,240.00 | -2.65% | 121,400 |
| Apr 9, 2026 | 6,680.00 | 6,680.00 | 6,410.00 | 6,410.00 | 6,410.00 | -4.33% | 91,900 |
| Apr 8, 2026 | 6,400.00 | 6,760.00 | 6,400.00 | 6,700.00 | 6,700.00 | 7.20% | 136,100 |
| Apr 7, 2026 | 6,490.00 | 6,490.00 | 6,220.00 | 6,250.00 | 6,250.00 | -3.10% | 84,700 |
| Apr 6, 2026 | 6,600.00 | 6,650.00 | 6,450.00 | 6,450.00 | 6,450.00 | -0.77% | 67,700 |
| Apr 3, 2026 | 6,540.00 | 6,630.00 | 6,480.00 | 6,500.00 | 6,500.00 | 0.31% | 48,800 |
| Apr 2, 2026 | 6,810.00 | 6,890.00 | 6,430.00 | 6,480.00 | 6,480.00 | -3.43% | 98,100 |
| Apr 1, 2026 | 6,620.00 | 6,780.00 | 6,500.00 | 6,710.00 | 6,710.00 | 5.84% | 78,900 |
| Mar 31, 2026 | 6,510.00 | 6,680.00 | 6,340.00 | 6,340.00 | 6,340.00 | -4.66% | 86,400 |
| Mar 30, 2026 | 6,400.00 | 6,730.00 | 6,320.00 | 6,650.00 | 6,650.00 | -0.30% | 71,300 |
| Mar 27, 2026 | 6,690.00 | 6,790.00 | 6,550.00 | 6,670.00 | 6,645.00 | -1.04% | 77,500 |
| Mar 26, 2026 | 6,970.00 | 7,030.00 | 6,680.00 | 6,740.00 | 6,714.74 | -4.26% | 92,100 |
| Mar 25, 2026 | 6,750.00 | 7,070.00 | 6,750.00 | 7,040.00 | 7,013.61 | 6.34% | 106,600 |
| Mar 24, 2026 | 6,840.00 | 6,880.00 | 6,570.00 | 6,620.00 | 6,595.19 | -0.15% | 94,400 |
| Mar 23, 2026 | 6,860.00 | 6,910.00 | 6,500.00 | 6,630.00 | 6,605.15 | -6.75% | 173,900 |
| Mar 19, 2026 | 7,250.00 | 7,420.00 | 7,090.00 | 7,110.00 | 7,083.35 | -5.20% | 128,200 |
| Mar 18, 2026 | 7,130.00 | 7,530.00 | 7,120.00 | 7,500.00 | 7,471.89 | 6.38% | 128,100 |
| Mar 17, 2026 | 7,320.00 | 7,340.00 | 7,050.00 | 7,050.00 | 7,023.58 | -2.76% | 79,300 |
| Mar 16, 2026 | 7,270.00 | 7,490.00 | 7,240.00 | 7,250.00 | 7,222.83 | 1.40% | 89,100 |
| Mar 13, 2026 | 7,120.00 | 7,330.00 | 7,120.00 | 7,150.00 | 7,123.20 | -1.52% | 105,300 |
| Mar 12, 2026 | 7,290.00 | 7,400.00 | 7,180.00 | 7,260.00 | 7,232.79 | -0.14% | 119,700 |
| Mar 11, 2026 | 7,450.00 | 7,650.00 | 7,270.00 | 7,270.00 | 7,242.75 | 0.41% | 184,200 |
| Mar 10, 2026 | 7,020.00 | 7,400.00 | 6,970.00 | 7,240.00 | 7,212.86 | 6.16% | 208,200 |
| Mar 9, 2026 | 6,720.00 | 6,970.00 | 6,570.00 | 6,820.00 | 6,794.44 | -3.54% | 195,000 |
| Mar 6, 2026 | 7,170.00 | 7,400.00 | 6,960.00 | 7,070.00 | 7,043.50 | -3.68% | 191,100 |
| Mar 5, 2026 | 6,890.00 | 7,490.00 | 6,890.00 | 7,340.00 | 7,312.49 | 13.10% | 454,500 |
| Mar 4, 2026 | 6,690.00 | 6,980.00 | 6,420.00 | 6,490.00 | 6,465.67 | -7.15% | 231,500 |
| Mar 3, 2026 | 7,340.00 | 7,640.00 | 6,990.00 | 6,990.00 | 6,963.80 | -4.38% | 238,700 |
| Mar 2, 2026 | 7,200.00 | 7,470.00 | 7,140.00 | 7,310.00 | 7,282.60 | -1.08% | 127,000 |
| Feb 27, 2026 | 7,300.00 | 7,450.00 | 7,250.00 | 7,390.00 | 7,362.30 | 2.07% | 148,400 |
| Feb 26, 2026 | 7,310.00 | 7,360.00 | 7,030.00 | 7,240.00 | 7,212.86 | -1.09% | 204,700 |
| Feb 25, 2026 | 7,490.00 | 7,710.00 | 7,310.00 | 7,320.00 | 7,292.56 | -2.27% | 214,800 |
| Feb 24, 2026 | 7,800.00 | 7,860.00 | 7,350.00 | 7,490.00 | 7,461.93 | -6.84% | 292,600 |
| Feb 20, 2026 | 7,770.00 | 8,160.00 | 7,580.00 | 8,040.00 | 8,009.87 | 2.55% | 482,900 |
| Feb 19, 2026 | 7,930.00 | 8,190.00 | 7,470.00 | 7,840.00 | 7,810.61 | 2.22% | 1,219,400 |
| Feb 18, 2026 | 7,670.00 | 7,770.00 | 7,410.00 | 7,670.00 | 7,641.25 | 2.82% | 283,000 |