Sukegawa Electric Co., Ltd. (TYO:7711)
Japan · Delayed Price · Currency is JPY 4,270.00
-45.00 (-1.04%)
Oct 23, 2026, 3:30 PM JST
Sukegawa Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.54% | 28,500 |
| Sep 28, 2026 | 5,010.00 | 5,070.00 | 4,960.00 | 4,960.00 | 4,934.00 | -0.60% | 32,000 |
| Sep 25, 2026 | 5,060.00 | 5,150.00 | 4,960.00 | 4,990.00 | 4,963.84 | -1.77% | 54,800 |
| Sep 24, 2026 | 5,200.00 | 5,210.00 | 5,060.00 | 5,080.00 | 5,053.37 | -1.55% | 52,700 |
| Sep 18, 2026 | 5,110.00 | 5,220.00 | 5,110.00 | 5,160.00 | 5,132.95 | 0.39% | 59,500 |
| Sep 17, 2026 | 5,200.00 | 5,290.00 | 5,130.00 | 5,140.00 | 5,113.06 | -0.19% | 69,900 |
| Sep 16, 2026 | 5,300.00 | 5,410.00 | 5,060.00 | 5,150.00 | 5,123.00 | -1.15% | 113,800 |
| Sep 15, 2026 | 5,580.00 | 5,820.00 | 5,210.00 | 5,210.00 | 5,182.69 | -8.27% | 656,600 |
| Sep 14, 2026 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | 5,650.23 | 14.17% | 64,300 |
| Sep 11, 2026 | 4,960.00 | 5,030.00 | 4,905.00 | 4,975.00 | 4,948.92 | -1.09% | 38,000 |
| Sep 10, 2026 | 5,070.00 | 5,140.00 | 4,950.00 | 5,030.00 | 5,003.63 | -1.37% | 35,000 |
| Sep 9, 2026 | 5,100.00 | 5,320.00 | 5,050.00 | 5,100.00 | 5,073.27 | 2.00% | 71,900 |
| Sep 8, 2026 | 5,250.00 | 5,260.00 | 5,000.00 | 5,000.00 | 4,973.79 | -4.40% | 37,200 |
| Sep 7, 2026 | 5,120.00 | 5,230.00 | 5,070.00 | 5,230.00 | 5,202.58 | 3.77% | 39,800 |
| Sep 4, 2026 | 5,030.00 | 5,100.00 | 4,990.00 | 5,040.00 | 5,013.58 | - | 34,500 |
| Sep 3, 2026 | 4,970.00 | 5,120.00 | 4,970.00 | 5,040.00 | 5,013.58 | 1.82% | 35,600 |
| Sep 2, 2026 | 5,060.00 | 5,130.00 | 4,950.00 | 4,950.00 | 4,924.05 | -4.99% | 56,800 |
| Sep 1, 2026 | 5,220.00 | 5,260.00 | 5,100.00 | 5,210.00 | 5,182.69 | -0.57% | 33,000 |
| Aug 31, 2026 | 5,200.00 | 5,340.00 | 5,190.00 | 5,240.00 | 5,212.53 | - | 48,400 |
| Aug 28, 2026 | 5,500.00 | 5,550.00 | 5,220.00 | 5,240.00 | 5,212.53 | -1.69% | 121,600 |
| Aug 27, 2026 | 4,955.00 | 5,330.00 | 4,955.00 | 5,330.00 | 5,302.06 | 8.89% | 159,000 |
| Aug 26, 2026 | 4,995.00 | 5,020.00 | 4,865.00 | 4,895.00 | 4,869.34 | -1.41% | 36,200 |
| Aug 25, 2026 | 4,785.00 | 4,975.00 | 4,760.00 | 4,965.00 | 4,938.97 | 3.76% | 29,900 |
| Aug 24, 2026 | 4,745.00 | 4,895.00 | 4,745.00 | 4,785.00 | 4,759.92 | 0.74% | 43,900 |
| Aug 21, 2026 | 4,685.00 | 4,760.00 | 4,650.00 | 4,750.00 | 4,725.10 | 0.64% | 26,800 |
| Aug 20, 2026 | 4,750.00 | 4,845.00 | 4,720.00 | 4,720.00 | 4,695.26 | 0.64% | 21,600 |
| Aug 19, 2026 | 4,785.00 | 4,865.00 | 4,680.00 | 4,690.00 | 4,665.42 | -4.38% | 50,900 |
| Aug 18, 2026 | 5,000.00 | 5,220.00 | 4,905.00 | 4,905.00 | 4,879.29 | -1.21% | 91,900 |
| Aug 17, 2026 | 4,890.00 | 4,980.00 | 4,750.00 | 4,965.00 | 4,938.97 | 3.12% | 52,700 |
| Aug 14, 2026 | 4,780.00 | 4,890.00 | 4,750.00 | 4,815.00 | 4,789.76 | 0.73% | 57,300 |
| Aug 13, 2026 | 4,835.00 | 4,960.00 | 4,780.00 | 4,780.00 | 4,754.94 | 0.21% | 75,900 |
| Aug 12, 2026 | 4,655.00 | 4,810.00 | 4,625.00 | 4,770.00 | 4,745.00 | 2.47% | 44,600 |
| Aug 10, 2026 | 4,575.00 | 4,695.00 | 4,520.00 | 4,655.00 | 4,630.60 | 3.33% | 57,300 |