Senshu Electric Co.,Ltd. (TYO:9824)
Japan · Delayed Price · Currency is JPY 6,060.00
-190.00 (-3.04%)
Mar 6, 2026, 2:54 PM JST
Senshu Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6,260.00 | 6,380.00 | 6,170.00 | 6,250.00 | 6,250.00 | 3.65% | 85,400 |
| Mar 4, 2026 | 6,010.00 | 6,150.00 | 5,920.00 | 6,030.00 | 6,030.00 | -2.90% | 101,400 |
| Mar 3, 2026 | 6,440.00 | 6,520.00 | 6,130.00 | 6,210.00 | 6,210.00 | -2.97% | 71,800 |
| Mar 2, 2026 | 6,320.00 | 6,430.00 | 6,230.00 | 6,400.00 | 6,400.00 | -0.78% | 63,300 |
| Feb 27, 2026 | 6,390.00 | 6,450.00 | 6,270.00 | 6,450.00 | 6,450.00 | 0.47% | 93,100 |
| Feb 26, 2026 | 6,520.00 | 6,560.00 | 6,410.00 | 6,420.00 | 6,420.00 | -0.62% | 59,600 |
| Feb 25, 2026 | 6,610.00 | 6,610.00 | 6,460.00 | 6,460.00 | 6,460.00 | -1.07% | 73,100 |
| Feb 24, 2026 | 6,500.00 | 6,590.00 | 6,440.00 | 6,530.00 | 6,530.00 | 1.08% | 105,100 |
| Feb 20, 2026 | 6,480.00 | 6,500.00 | 6,440.00 | 6,460.00 | 6,460.00 | -1.22% | 36,600 |
| Feb 19, 2026 | 6,480.00 | 6,590.00 | 6,420.00 | 6,540.00 | 6,540.00 | 1.08% | 93,500 |
| Feb 18, 2026 | 6,350.00 | 6,490.00 | 6,350.00 | 6,470.00 | 6,470.00 | 2.54% | 64,600 |
| Feb 17, 2026 | 6,200.00 | 6,340.00 | 6,180.00 | 6,310.00 | 6,310.00 | 1.28% | 45,200 |
| Feb 16, 2026 | 6,330.00 | 6,330.00 | 6,160.00 | 6,230.00 | 6,230.00 | -1.58% | 47,800 |
| Feb 13, 2026 | 6,470.00 | 6,520.00 | 6,280.00 | 6,330.00 | 6,330.00 | -3.06% | 87,900 |
| Feb 12, 2026 | 6,390.00 | 6,580.00 | 6,330.00 | 6,530.00 | 6,530.00 | 2.35% | 64,900 |
| Feb 10, 2026 | 6,300.00 | 6,430.00 | 6,290.00 | 6,380.00 | 6,380.00 | 1.59% | 41,000 |
| Feb 9, 2026 | 6,300.00 | 6,300.00 | 6,190.00 | 6,280.00 | 6,280.00 | 2.78% | 59,900 |
| Feb 6, 2026 | 5,930.00 | 6,160.00 | 5,910.00 | 6,110.00 | 6,110.00 | 3.04% | 86,300 |
| Feb 5, 2026 | 5,990.00 | 6,020.00 | 5,930.00 | 5,930.00 | 5,930.00 | -0.50% | 45,000 |
| Feb 4, 2026 | 5,850.00 | 5,990.00 | 5,850.00 | 5,960.00 | 5,960.00 | 2.05% | 42,900 |
| Feb 3, 2026 | 5,800.00 | 5,870.00 | 5,740.00 | 5,840.00 | 5,840.00 | 2.46% | 37,300 |
| Feb 2, 2026 | 5,810.00 | 5,880.00 | 5,700.00 | 5,700.00 | 5,700.00 | -1.21% | 53,900 |
| Jan 30, 2026 | 5,760.00 | 5,800.00 | 5,730.00 | 5,770.00 | 5,770.00 | -0.69% | 52,100 |
| Jan 29, 2026 | 5,730.00 | 5,840.00 | 5,720.00 | 5,810.00 | 5,810.00 | 0.87% | 64,800 |
| Jan 28, 2026 | 5,660.00 | 5,810.00 | 5,600.00 | 5,760.00 | 5,760.00 | 1.41% | 61,000 |
| Jan 27, 2026 | 5,650.00 | 5,750.00 | 5,610.00 | 5,680.00 | 5,680.00 | -0.53% | 59,000 |
| Jan 26, 2026 | 5,700.00 | 5,760.00 | 5,640.00 | 5,710.00 | 5,710.00 | -0.35% | 54,200 |
| Jan 23, 2026 | 5,690.00 | 5,830.00 | 5,680.00 | 5,730.00 | 5,730.00 | 1.24% | 56,400 |
| 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 |