Sanshin Electronics Co., Ltd. (TYO:8150)
Japan · Delayed Price · Currency is JPY 2,839.00
-35.00 (-1.22%)
Jul 29, 2026, 12:45 PM JST
Sanshin Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 2,930.00 | 2,937.00 | 2,865.00 | 2,874.00 | 2,874.00 | -2.31% | 30,300 |
| Jul 27, 2026 | 2,914.00 | 2,942.00 | 2,900.00 | 2,942.00 | 2,942.00 | 2.08% | 38,700 |
| Jul 24, 2026 | 2,914.00 | 2,914.00 | 2,873.00 | 2,882.00 | 2,882.00 | -1.10% | 24,100 |
| Jul 23, 2026 | 2,925.00 | 2,940.00 | 2,897.00 | 2,914.00 | 2,914.00 | 0.10% | 20,800 |
| Jul 22, 2026 | 2,880.00 | 2,925.00 | 2,868.00 | 2,911.00 | 2,911.00 | 1.18% | 35,300 |
| Jul 21, 2026 | 2,811.00 | 2,886.00 | 2,808.00 | 2,877.00 | 2,877.00 | 3.45% | 51,600 |
| Jul 17, 2026 | 2,845.00 | 2,848.00 | 2,762.00 | 2,781.00 | 2,781.00 | -1.28% | 60,200 |
| Jul 16, 2026 | 2,850.00 | 2,865.00 | 2,817.00 | 2,817.00 | 2,817.00 | -1.19% | 27,800 |
| Jul 15, 2026 | 2,836.00 | 2,855.00 | 2,831.00 | 2,851.00 | 2,851.00 | 0.92% | 19,200 |
| Jul 14, 2026 | 2,809.00 | 2,837.00 | 2,800.00 | 2,825.00 | 2,825.00 | 0.21% | 21,000 |
| Jul 13, 2026 | 2,859.00 | 2,881.00 | 2,805.00 | 2,819.00 | 2,819.00 | -1.40% | 34,300 |
| Jul 10, 2026 | 2,820.00 | 2,859.00 | 2,819.00 | 2,859.00 | 2,859.00 | 1.56% | 50,400 |
| Jul 9, 2026 | 2,775.00 | 2,816.00 | 2,772.00 | 2,815.00 | 2,815.00 | 1.44% | 34,800 |
| Jul 8, 2026 | 2,801.00 | 2,820.00 | 2,775.00 | 2,775.00 | 2,775.00 | -1.25% | 37,100 |
| Jul 7, 2026 | 2,821.00 | 2,846.00 | 2,801.00 | 2,810.00 | 2,810.00 | -0.53% | 24,900 |
| Jul 6, 2026 | 2,814.00 | 2,850.00 | 2,808.00 | 2,825.00 | 2,825.00 | 0.57% | 44,800 |
| Jul 3, 2026 | 2,788.00 | 2,814.00 | 2,772.00 | 2,809.00 | 2,809.00 | 1.01% | 46,100 |
| Jul 2, 2026 | 2,762.00 | 2,807.00 | 2,760.00 | 2,781.00 | 2,781.00 | 0.69% | 48,800 |
| Jul 1, 2026 | 2,760.00 | 2,774.00 | 2,740.00 | 2,762.00 | 2,762.00 | 1.06% | 44,000 |
| Jun 30, 2026 | 2,750.00 | 2,750.00 | 2,690.00 | 2,733.00 | 2,733.00 | 0.26% | 45,400 |
| Jun 29, 2026 | 2,719.00 | 2,742.00 | 2,690.00 | 2,726.00 | 2,726.00 | 0.26% | 50,700 |
| Jun 26, 2026 | 2,724.00 | 2,733.00 | 2,701.00 | 2,719.00 | 2,719.00 | -0.40% | 45,600 |
| Jun 25, 2026 | 2,717.00 | 2,735.00 | 2,694.00 | 2,730.00 | 2,730.00 | 1.71% | 50,800 |
| Jun 24, 2026 | 2,702.00 | 2,734.00 | 2,678.00 | 2,684.00 | 2,684.00 | -0.63% | 62,600 |
| Jun 23, 2026 | 2,755.00 | 2,760.00 | 2,701.00 | 2,701.00 | 2,701.00 | -2.00% | 60,700 |
| Jun 22, 2026 | 2,738.00 | 2,790.00 | 2,735.00 | 2,756.00 | 2,756.00 | -0.04% | 58,900 |
| Jun 19, 2026 | 2,744.00 | 2,765.00 | 2,730.00 | 2,757.00 | 2,757.00 | 1.03% | 61,200 |
| Jun 18, 2026 | 2,700.00 | 2,736.00 | 2,700.00 | 2,729.00 | 2,729.00 | 0.92% | 23,100 |
| Jun 17, 2026 | 2,700.00 | 2,744.00 | 2,698.00 | 2,704.00 | 2,704.00 | -0.07% | 45,500 |
| Jun 16, 2026 | 2,733.00 | 2,743.00 | 2,706.00 | 2,706.00 | 2,706.00 | -1.81% | 59,000 |
| Jun 15, 2026 | 2,762.00 | 2,766.00 | 2,727.00 | 2,756.00 | 2,756.00 | 1.62% | 44,800 |
| Jun 12, 2026 | 2,733.00 | 2,733.00 | 2,693.00 | 2,712.00 | 2,712.00 | 1.08% | 81,000 |
| Jun 11, 2026 | 2,732.00 | 2,732.00 | 2,674.00 | 2,683.00 | 2,683.00 | -2.40% | 50,700 |
| Jun 10, 2026 | 2,794.00 | 2,802.00 | 2,732.00 | 2,749.00 | 2,749.00 | -1.61% | 37,100 |
| Jun 9, 2026 | 2,798.00 | 2,804.00 | 2,768.00 | 2,794.00 | 2,794.00 | 0.72% | 46,200 |
| Jun 8, 2026 | 2,786.00 | 2,816.00 | 2,749.00 | 2,774.00 | 2,774.00 | -2.80% | 62,800 |
| Jun 5, 2026 | 2,810.00 | 2,878.00 | 2,799.00 | 2,854.00 | 2,854.00 | 1.93% | 41,300 |
| Jun 4, 2026 | 2,824.00 | 2,830.00 | 2,800.00 | 2,800.00 | 2,800.00 | -0.92% | 30,300 |
| Jun 3, 2026 | 2,759.00 | 2,835.00 | 2,759.00 | 2,826.00 | 2,826.00 | 2.80% | 59,600 |
| Jun 2, 2026 | 2,810.00 | 2,810.00 | 2,711.00 | 2,749.00 | 2,749.00 | -2.31% | 67,900 |
| Jun 1, 2026 | 2,818.00 | 2,825.00 | 2,774.00 | 2,814.00 | 2,814.00 | 0.11% | 99,500 |
| May 29, 2026 | 2,800.00 | 2,843.00 | 2,800.00 | 2,811.00 | 2,811.00 | 0.39% | 73,600 |
| May 28, 2026 | 2,780.00 | 2,800.00 | 2,744.00 | 2,800.00 | 2,800.00 | 0.83% | 76,900 |
| May 27, 2026 | 2,770.00 | 2,790.00 | 2,742.00 | 2,777.00 | 2,777.00 | 0.73% | 78,000 |
| May 26, 2026 | 2,800.00 | 2,813.00 | 2,757.00 | 2,757.00 | 2,757.00 | -1.54% | 65,900 |
| May 25, 2026 | 2,815.00 | 2,815.00 | 2,756.00 | 2,800.00 | 2,800.00 | -0.39% | 79,800 |
| May 22, 2026 | 2,887.00 | 2,891.00 | 2,810.00 | 2,811.00 | 2,811.00 | -1.78% | 65,400 |
| May 21, 2026 | 2,839.00 | 2,897.00 | 2,801.00 | 2,862.00 | 2,862.00 | 2.21% | 90,200 |
| May 20, 2026 | 2,780.00 | 2,806.00 | 2,752.00 | 2,800.00 | 2,800.00 | -0.53% | 77,900 |
| May 19, 2026 | 2,758.00 | 2,834.00 | 2,757.00 | 2,815.00 | 2,815.00 | 2.03% | 121,100 |