Sukegawa Electric Co., Ltd. (TYO:7711)
Japan · Delayed Price · Currency is JPY 5,110.00
+100.00 (2.00%)
Oct 1, 2026, 3:30 PM JST
Sukegawa Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 5,010.00 | 5,100.00 | 5,000.00 | 5,080.00 | 5,080.00 | 1.40% | 36,900 |
| 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 |
| Aug 7, 2026 | 4,360.00 | 4,610.00 | 4,320.00 | 4,505.00 | 4,481.39 | 0.11% | 95,300 |
| Aug 6, 2026 | 4,620.00 | 5,020.00 | 4,380.00 | 4,500.00 | 4,476.41 | -2.60% | 221,000 |
| Aug 5, 2026 | 4,500.00 | 4,675.00 | 4,500.00 | 4,620.00 | 4,595.78 | 3.24% | 77,300 |
| Aug 4, 2026 | 4,280.00 | 4,495.00 | 4,270.00 | 4,475.00 | 4,451.54 | 4.56% | 56,800 |
| Aug 3, 2026 | 4,260.00 | 4,355.00 | 4,120.00 | 4,280.00 | 4,257.56 | 0.12% | 60,800 |
| Jul 31, 2026 | 4,070.00 | 4,340.00 | 4,070.00 | 4,275.00 | 4,252.59 | 3.26% | 116,800 |
| Jul 30, 2026 | 4,090.00 | 4,220.00 | 4,030.00 | 4,140.00 | 4,118.30 | 0.49% | 56,100 |
| Jul 29, 2026 | 4,210.00 | 4,270.00 | 4,030.00 | 4,120.00 | 4,098.40 | -3.06% | 62,900 |
| Jul 28, 2026 | 4,450.00 | 4,450.00 | 4,200.00 | 4,250.00 | 4,227.72 | -5.76% | 80,500 |
| Jul 27, 2026 | 4,480.00 | 4,530.00 | 4,365.00 | 4,510.00 | 4,486.36 | 0.45% | 70,100 |
| Jul 24, 2026 | 4,610.00 | 4,645.00 | 4,475.00 | 4,490.00 | 4,466.46 | -6.46% | 75,200 |
| Jul 23, 2026 | 4,660.00 | 4,830.00 | 4,625.00 | 4,800.00 | 4,774.84 | 2.67% | 39,500 |
| Jul 22, 2026 | 4,650.00 | 4,810.00 | 4,640.00 | 4,675.00 | 4,650.49 | 1.74% | 49,600 |
| Jul 21, 2026 | 4,470.00 | 4,640.00 | 4,380.00 | 4,595.00 | 4,570.91 | 3.14% | 67,700 |
| Jul 17, 2026 | 4,860.00 | 4,865.00 | 4,320.00 | 4,455.00 | 4,431.65 | -10.18% | 162,200 |