Skip to main content
logo
Senshu Electric Co.,Ltd. (TYO:9824)
Japan flag Japan · Delayed Price · Currency is JPY
4,365.00
-220.00 (-4.80%)
Nov 5, 2025, 12:45 PM JST

Senshu Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20254,490.004,595.004,460.004,585.004,585.001.33%125,400
Oct 31, 20254,515.004,600.004,450.004,525.004,525.000.33%145,700
Oct 30, 20254,425.004,530.004,410.004,510.004,510.00-0.55%362,200
Oct 29, 20254,580.004,580.004,525.004,535.004,460.00-383,700
Oct 28, 20254,605.004,635.004,535.004,535.004,460.00-2.16%229,500
Oct 27, 20254,655.004,675.004,620.004,635.004,558.351.09%136,700
Oct 24, 20254,605.004,620.004,555.004,585.004,509.170.44%124,200
Oct 23, 20254,535.004,575.004,515.004,565.004,489.500.66%115,400
Oct 22, 20254,525.004,555.004,515.004,535.004,460.000.11%85,100
Oct 21, 20254,600.004,600.004,520.004,530.004,455.08-0.88%83,800
Oct 20, 20254,565.004,610.004,525.004,570.004,494.421.67%160,800
Oct 17, 20254,460.004,510.004,440.004,495.004,420.661.24%149,600
Oct 16, 20254,550.004,570.004,440.004,440.004,366.57-1.11%145,200
Oct 15, 20254,450.004,530.004,450.004,490.004,415.741.35%98,500
Oct 14, 20254,395.004,470.004,385.004,430.004,356.74-0.45%152,300
Oct 10, 20254,570.004,570.004,450.004,450.004,376.41-2.94%109,800
Oct 9, 20254,585.004,620.004,565.004,585.004,509.170.77%119,800
Oct 8, 20254,545.004,590.004,540.004,550.004,474.750.22%79,400
Oct 7, 20254,520.004,580.004,520.004,540.004,464.921.00%140,300
Oct 6, 20254,480.004,510.004,440.004,495.004,420.663.57%164,800
Oct 3, 20254,270.004,365.004,270.004,340.004,268.222.12%74,500
Oct 2, 20254,255.004,310.004,225.004,250.004,179.71-95,800
Oct 1, 20254,400.004,405.004,250.004,250.004,179.71-3.63%109,400
Sep 30, 20254,475.004,480.004,410.004,410.004,337.06-0.45%76,900
Sep 29, 20254,410.004,455.004,360.004,430.004,356.730.57%99,800
Sep 26, 20254,320.004,405.004,320.004,405.004,332.142.09%60,600
Sep 25, 20254,305.004,340.004,300.004,315.004,243.630.58%44,100
Sep 24, 20254,275.004,300.004,240.004,290.004,219.040.23%29,600
Sep 22, 20254,285.004,305.004,270.004,280.004,209.210.23%35,000
Sep 19, 20254,320.004,330.004,235.004,270.004,199.37-0.70%82,700
Sep 18, 20254,300.004,315.004,260.004,300.004,228.880.23%36,700
Sep 17, 20254,390.004,390.004,265.004,290.004,219.04-2.50%55,000
Sep 16, 20254,330.004,400.004,330.004,400.004,327.221.73%55,000
Sep 12, 20254,385.004,385.004,320.004,325.004,253.46-0.80%40,800
Sep 11, 20254,315.004,370.004,290.004,360.004,287.891.28%55,600
Sep 10, 20254,250.004,305.004,250.004,305.004,233.800.70%64,100
Sep 9, 20254,370.004,385.004,260.004,275.004,204.29-1.16%81,600
Sep 8, 20254,385.004,415.004,295.004,325.004,253.46-0.92%112,600
Sep 5, 20254,155.004,365.004,145.004,365.004,292.803.31%172,800
Sep 4, 20254,485.004,600.004,155.004,225.004,155.12-5.69%412,400
Sep 3, 20254,545.004,565.004,465.004,480.004,405.90-0.11%102,100
Sep 2, 20254,470.004,520.004,455.004,485.004,410.820.67%89,800
Sep 1, 20254,465.004,500.004,425.004,455.004,381.31-1.22%88,800
Aug 29, 20254,460.004,510.004,425.004,510.004,435.400.89%71,200
Aug 28, 20254,430.004,470.004,410.004,470.004,396.070.79%57,100
Aug 27, 20254,435.004,470.004,425.004,435.004,361.65-42,300
Aug 26, 20254,450.004,470.004,425.004,435.004,361.65-0.56%62,100
Aug 25, 20254,445.004,475.004,430.004,460.004,386.230.90%64,900
Aug 22, 20254,410.004,440.004,395.004,420.004,346.890.23%53,800
Aug 21, 20254,400.004,460.004,375.004,410.004,337.06-0.79%47,000