Sukegawa Electric Co., Ltd. (TYO:7711)
Japan · Delayed Price · Currency is JPY 5,910.00
+490.00 (9.04%)
May 26, 2026, 3:30 PM JST
Sukegawa Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 5,520.00 | 5,950.00 | 5,450.00 | 5,910.00 | 5,910.00 | 9.04% | 220,200 |
| May 25, 2026 | 5,350.00 | 5,560.00 | 5,320.00 | 5,420.00 | 5,420.00 | 1.12% | 102,400 |
| May 22, 2026 | 5,080.00 | 5,370.00 | 5,080.00 | 5,360.00 | 5,360.00 | 5.51% | 72,800 |
| May 21, 2026 | 5,120.00 | 5,180.00 | 5,040.00 | 5,080.00 | 5,080.00 | 1.20% | 45,200 |
| May 20, 2026 | 5,130.00 | 5,210.00 | 4,955.00 | 5,020.00 | 5,020.00 | -3.09% | 115,000 |
| May 19, 2026 | 5,380.00 | 5,440.00 | 5,160.00 | 5,180.00 | 5,180.00 | -2.45% | 88,300 |
| May 18, 2026 | 5,410.00 | 5,470.00 | 5,250.00 | 5,310.00 | 5,310.00 | -2.03% | 74,800 |
| May 15, 2026 | 5,360.00 | 5,610.00 | 5,360.00 | 5,420.00 | 5,420.00 | 0.93% | 65,800 |
| May 14, 2026 | 5,650.00 | 5,710.00 | 5,370.00 | 5,370.00 | 5,370.00 | -4.96% | 101,300 |
| May 13, 2026 | 5,620.00 | 5,730.00 | 5,620.00 | 5,650.00 | 5,650.00 | 0.53% | 50,200 |
| May 12, 2026 | 5,800.00 | 5,860.00 | 5,610.00 | 5,620.00 | 5,620.00 | -3.44% | 88,400 |
| May 11, 2026 | 6,000.00 | 6,070.00 | 5,820.00 | 5,820.00 | 5,820.00 | -3.00% | 100,800 |
| May 8, 2026 | 6,040.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | -3.23% | 136,800 |
| May 7, 2026 | 6,110.00 | 6,830.00 | 6,060.00 | 6,200.00 | 6,200.00 | 4.73% | 857,800 |
| 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 | 0.09% | 71,300 |
| Mar 27, 2026 | 6,690.00 | 6,790.00 | 6,550.00 | 6,670.00 | 6,644.00 | -1.04% | 77,500 |
| Mar 26, 2026 | 6,970.00 | 7,030.00 | 6,680.00 | 6,740.00 | 6,713.73 | -4.26% | 92,100 |
| Mar 25, 2026 | 6,750.00 | 7,070.00 | 6,750.00 | 7,040.00 | 7,012.56 | 6.34% | 106,600 |
| Mar 24, 2026 | 6,840.00 | 6,880.00 | 6,570.00 | 6,620.00 | 6,594.19 | -0.15% | 94,400 |
| Mar 23, 2026 | 6,860.00 | 6,910.00 | 6,500.00 | 6,630.00 | 6,604.16 | -6.75% | 173,900 |
| Mar 19, 2026 | 7,250.00 | 7,420.00 | 7,090.00 | 7,110.00 | 7,082.28 | -5.20% | 128,200 |
| Mar 18, 2026 | 7,130.00 | 7,530.00 | 7,120.00 | 7,500.00 | 7,470.76 | 6.38% | 128,100 |
| Mar 17, 2026 | 7,320.00 | 7,340.00 | 7,050.00 | 7,050.00 | 7,022.52 | -2.76% | 79,300 |
| Mar 16, 2026 | 7,270.00 | 7,490.00 | 7,240.00 | 7,250.00 | 7,221.74 | 1.40% | 89,100 |
| Mar 13, 2026 | 7,120.00 | 7,330.00 | 7,120.00 | 7,150.00 | 7,122.13 | -1.52% | 105,300 |
| Mar 12, 2026 | 7,290.00 | 7,400.00 | 7,180.00 | 7,260.00 | 7,231.70 | -0.14% | 119,700 |
| Mar 11, 2026 | 7,450.00 | 7,650.00 | 7,270.00 | 7,270.00 | 7,241.66 | 0.41% | 184,200 |