Senshu Electric Co.,Ltd. (TYO:9824)
Japan · Delayed Price · Currency is JPY 5,730.00
+70.00 (1.24%)
Jan 23, 2026, 3:30 PM JST
Senshu Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 5,690.00 | 5,830.00 | 5,680.00 | 5,730.00 | - | 1.24% | 49,400 |
| Jan 22, 2026 | 5,600.00 | 5,700.00 | 5,540.00 | 5,660.00 | 5,660.00 | 1.62% | 54,200 |
| Jan 21, 2026 | 5,470.00 | 5,600.00 | 5,450.00 | 5,570.00 | 5,570.00 | 1.27% | 37,000 |
| Jan 20, 2026 | 5,560.00 | 5,600.00 | 5,490.00 | 5,500.00 | 5,500.00 | -1.96% | 73,800 |
| Jan 19, 2026 | 5,660.00 | 5,690.00 | 5,570.00 | 5,610.00 | 5,610.00 | -0.88% | 41,400 |
| Jan 16, 2026 | 5,590.00 | 5,670.00 | 5,550.00 | 5,660.00 | 5,660.00 | 1.25% | 36,800 |
| Jan 15, 2026 | 5,570.00 | 5,610.00 | 5,560.00 | 5,590.00 | 5,590.00 | 0.36% | 39,400 |
| Jan 14, 2026 | 5,560.00 | 5,580.00 | 5,530.00 | 5,570.00 | 5,570.00 | 0.72% | 40,100 |
| Jan 13, 2026 | 5,600.00 | 5,600.00 | 5,520.00 | 5,530.00 | 5,530.00 | 0.55% | 50,500 |
| Jan 9, 2026 | 5,550.00 | 5,570.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.18% | 24,600 |
| Jan 8, 2026 | 5,460.00 | 5,550.00 | 5,460.00 | 5,490.00 | 5,490.00 | 0.55% | 28,400 |
| Jan 7, 2026 | 5,490.00 | 5,520.00 | 5,460.00 | 5,460.00 | 5,460.00 | -0.91% | 41,400 |
| Jan 6, 2026 | 5,480.00 | 5,540.00 | 5,480.00 | 5,510.00 | 5,510.00 | 1.10% | 44,300 |
| Jan 5, 2026 | 5,410.00 | 5,490.00 | 5,410.00 | 5,450.00 | 5,450.00 | 1.30% | 38,700 |
| Dec 30, 2025 | 5,480.00 | 5,500.00 | 5,380.00 | 5,380.00 | 5,380.00 | -1.82% | 25,700 |
| Dec 29, 2025 | 5,450.00 | 5,490.00 | 5,440.00 | 5,480.00 | 5,480.00 | 1.48% | 40,100 |
| Dec 26, 2025 | 5,420.00 | 5,430.00 | 5,390.00 | 5,400.00 | 5,400.00 | -0.37% | 28,200 |
| Dec 25, 2025 | 5,490.00 | 5,490.00 | 5,420.00 | 5,420.00 | 5,420.00 | -0.73% | 23,100 |
| Dec 24, 2025 | 5,500.00 | 5,530.00 | 5,460.00 | 5,460.00 | 5,460.00 | -0.91% | 29,300 |
| Dec 23, 2025 | 5,480.00 | 5,540.00 | 5,440.00 | 5,510.00 | 5,510.00 | 0.73% | 37,200 |
| Dec 22, 2025 | 5,510.00 | 5,530.00 | 5,470.00 | 5,470.00 | 5,470.00 | 0.18% | 36,800 |
| Dec 19, 2025 | 5,410.00 | 5,500.00 | 5,410.00 | 5,460.00 | 5,460.00 | 1.30% | 63,500 |
| Dec 18, 2025 | 5,450.00 | 5,480.00 | 5,360.00 | 5,390.00 | 5,390.00 | -0.37% | 54,600 |
| Dec 17, 2025 | 5,390.00 | 5,460.00 | 5,370.00 | 5,410.00 | 5,410.00 | 0.93% | 46,100 |
| Dec 16, 2025 | 5,480.00 | 5,520.00 | 5,360.00 | 5,360.00 | 5,360.00 | -2.90% | 50,600 |
| Dec 15, 2025 | 5,460.00 | 5,520.00 | 5,410.00 | 5,520.00 | 5,520.00 | 1.28% | 35,800 |
| Dec 12, 2025 | 5,490.00 | 5,500.00 | 5,400.00 | 5,450.00 | 5,450.00 | 1.87% | 50,300 |
| Dec 11, 2025 | 5,500.00 | 5,520.00 | 5,340.00 | 5,350.00 | 5,350.00 | -1.65% | 60,400 |
| Dec 10, 2025 | 5,650.00 | 5,670.00 | 5,430.00 | 5,440.00 | 5,440.00 | -0.18% | 133,300 |
| Dec 9, 2025 | 5,150.00 | 5,500.00 | 4,995.00 | 5,450.00 | 5,450.00 | 5.83% | 364,500 |
| Dec 8, 2025 | 5,070.00 | 5,150.00 | 5,010.00 | 5,150.00 | 5,150.00 | 2.39% | 103,900 |
| Dec 5, 2025 | 5,040.00 | 5,110.00 | 5,020.00 | 5,030.00 | 5,030.00 | 0.70% | 117,100 |
| Dec 4, 2025 | 4,910.00 | 5,010.00 | 4,910.00 | 4,995.00 | 4,995.00 | 1.52% | 113,100 |
| Dec 3, 2025 | 4,835.00 | 4,935.00 | 4,820.00 | 4,920.00 | 4,920.00 | 2.61% | 123,300 |
| Dec 2, 2025 | 4,820.00 | 4,830.00 | 4,710.00 | 4,795.00 | 4,795.00 | 0.10% | 86,600 |
| Dec 1, 2025 | 4,830.00 | 4,845.00 | 4,760.00 | 4,790.00 | 4,790.00 | 0.31% | 63,100 |
| Nov 28, 2025 | 4,660.00 | 4,775.00 | 4,660.00 | 4,775.00 | 4,775.00 | 2.91% | 78,600 |
| Nov 27, 2025 | 4,630.00 | 4,645.00 | 4,605.00 | 4,640.00 | 4,640.00 | 0.87% | 40,800 |
| Nov 26, 2025 | 4,590.00 | 4,635.00 | 4,540.00 | 4,600.00 | 4,600.00 | 1.32% | 39,000 |
| Nov 25, 2025 | 4,570.00 | 4,595.00 | 4,515.00 | 4,540.00 | 4,540.00 | 0.89% | 47,100 |
| Nov 21, 2025 | 4,470.00 | 4,555.00 | 4,470.00 | 4,500.00 | 4,500.00 | 0.22% | 60,300 |
| Nov 20, 2025 | 4,545.00 | 4,560.00 | 4,470.00 | 4,490.00 | 4,490.00 | 0.34% | 60,600 |
| Nov 19, 2025 | 4,470.00 | 4,485.00 | 4,410.00 | 4,475.00 | 4,475.00 | 0.34% | 46,700 |
| Nov 18, 2025 | 4,620.00 | 4,630.00 | 4,460.00 | 4,460.00 | 4,460.00 | -3.88% | 52,700 |
| Nov 17, 2025 | 4,665.00 | 4,690.00 | 4,640.00 | 4,640.00 | 4,640.00 | -0.32% | 46,000 |
| Nov 14, 2025 | 4,690.00 | 4,715.00 | 4,650.00 | 4,655.00 | 4,655.00 | -1.90% | 49,100 |
| Nov 13, 2025 | 4,695.00 | 4,760.00 | 4,695.00 | 4,745.00 | 4,745.00 | 1.71% | 61,800 |
| Nov 12, 2025 | 4,615.00 | 4,680.00 | 4,585.00 | 4,665.00 | 4,665.00 | 1.19% | 59,300 |
| Nov 11, 2025 | 4,610.00 | 4,640.00 | 4,575.00 | 4,610.00 | 4,610.00 | 0.66% | 66,100 |
| Nov 10, 2025 | 4,535.00 | 4,600.00 | 4,510.00 | 4,580.00 | 4,580.00 | 2.58% | 85,300 |