Skip to main content
logo
Senshu Electric Co.,Ltd. (TYO:9824)
Japan flag Japan · Delayed Price · Currency is JPY
4,300.00
+20.00 (0.47%)
Sep 24, 2025, 2:35 PM JST

Senshu Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20254,285.004,305.004,270.004,280.004,280.000.23%35,000
Sep 19, 20254,320.004,330.004,235.004,270.004,270.00-0.70%82,700
Sep 18, 20254,300.004,315.004,260.004,300.004,300.000.23%36,700
Sep 17, 20254,390.004,390.004,265.004,290.004,290.00-2.50%55,000
Sep 16, 20254,330.004,400.004,330.004,400.004,400.001.73%55,000
Sep 12, 20254,385.004,385.004,320.004,325.004,325.00-40,800
Sep 11, 20254,385.004,385.004,320.004,325.004,325.000.46%55,600
Sep 10, 20254,250.004,305.004,250.004,305.004,305.000.70%64,100
Sep 9, 20254,370.004,385.004,260.004,275.004,275.00-1.16%81,600
Sep 8, 20254,385.004,415.004,295.004,325.004,325.00-0.92%112,600
Sep 5, 20254,155.004,365.004,145.004,365.004,365.003.31%172,800
Sep 4, 20254,485.004,600.004,155.004,225.004,225.00-5.69%412,400
Sep 3, 20254,545.004,565.004,465.004,480.004,480.00-0.11%102,100
Sep 2, 20254,470.004,520.004,455.004,485.004,485.000.67%89,800
Sep 1, 20254,465.004,500.004,425.004,455.004,455.00-1.22%88,800
Aug 29, 20254,460.004,510.004,425.004,510.004,510.000.89%71,200
Aug 28, 20254,430.004,470.004,410.004,470.004,470.000.79%57,100
Aug 27, 20254,435.004,470.004,425.004,435.004,435.00-42,300
Aug 26, 20254,450.004,470.004,425.004,435.004,435.00-0.56%62,100
Aug 25, 20254,445.004,475.004,430.004,460.004,460.000.90%64,900
Aug 22, 20254,410.004,440.004,395.004,420.004,420.000.23%53,800
Aug 21, 20254,400.004,460.004,375.004,410.004,410.00-0.79%47,000
Aug 20, 20254,480.004,500.004,415.004,445.004,445.00-1.22%60,600
Aug 19, 20254,485.004,520.004,465.004,500.004,500.000.33%52,300
Aug 18, 20254,455.004,500.004,450.004,485.004,485.000.90%50,000
Aug 15, 20254,450.004,465.004,415.004,445.004,445.00-0.45%39,500
Aug 14, 20254,510.004,540.004,450.004,465.004,465.00-1.22%44,400
Aug 13, 20254,525.004,570.004,500.004,520.004,520.00-43,100
Aug 12, 20254,520.004,545.004,495.004,520.004,520.00-54,500
Aug 8, 20254,495.004,545.004,495.004,520.004,520.001.01%57,700
Aug 7, 20254,460.004,510.004,455.004,475.004,475.000.34%42,200
Aug 6, 20254,365.004,470.004,365.004,460.004,460.001.83%51,600
Aug 5, 20254,390.004,405.004,355.004,380.004,380.000.23%34,800
Aug 4, 20254,300.004,370.004,290.004,370.004,370.000.34%49,800
Aug 1, 20254,295.004,395.004,275.004,355.004,355.001.40%56,800
Jul 31, 20254,270.004,300.004,260.004,295.004,295.001.06%48,200
Jul 30, 20254,225.004,260.004,215.004,250.004,250.000.59%33,600
Jul 29, 20254,230.004,260.004,195.004,225.004,225.00-0.71%41,400
Jul 28, 20254,295.004,310.004,250.004,255.004,255.00-0.12%45,000
Jul 25, 20254,285.004,310.004,225.004,260.004,260.00-1.16%47,300
Jul 24, 20254,270.004,320.004,270.004,310.004,310.002.01%43,800
Jul 23, 20254,195.004,255.004,185.004,225.004,225.001.32%49,000
Jul 22, 20254,190.004,230.004,160.004,170.004,170.000.24%30,500
Jul 18, 20254,140.004,180.004,140.004,160.004,160.00-0.12%24,400
Jul 17, 20254,155.004,175.004,135.004,165.004,165.000.24%28,300
Jul 16, 20254,170.004,225.004,155.004,155.004,155.00-0.72%33,400
Jul 15, 20254,235.004,235.004,180.004,185.004,185.00-1.06%22,700
Jul 14, 20254,185.004,230.004,155.004,230.004,230.001.32%45,700
Jul 11, 20254,160.004,220.004,155.004,175.004,175.000.85%34,900
Jul 10, 20254,210.004,215.004,140.004,140.004,140.00-1.55%50,400