Senshu Electric Co.,Ltd. (TYO:9824)
Japan · Delayed Price · Currency is JPY 7,930.00
+80.00 (1.02%)
Sep 25, 2026, 3:30 PM JST
Senshu Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 7,830.00 | 8,000.00 | 7,780.00 | 7,900.00 | 7,900.00 | 0.64% | 67,600 |
| Sep 24, 2026 | 8,030.00 | 8,060.00 | 7,770.00 | 7,850.00 | 7,850.00 | -2.00% | 77,400 |
| Sep 18, 2026 | 8,000.00 | 8,050.00 | 7,890.00 | 8,010.00 | 8,010.00 | 0.88% | 73,500 |
| Sep 17, 2026 | 7,920.00 | 8,010.00 | 7,810.00 | 7,940.00 | 7,940.00 | 1.02% | 34,200 |
| Sep 16, 2026 | 7,640.00 | 7,900.00 | 7,560.00 | 7,860.00 | 7,860.00 | 3.29% | 45,300 |
| Sep 15, 2026 | 7,670.00 | 7,760.00 | 7,580.00 | 7,610.00 | 7,610.00 | -0.39% | 47,400 |
| Sep 14, 2026 | 7,700.00 | 7,770.00 | 7,610.00 | 7,640.00 | 7,640.00 | -1.80% | 58,000 |
| Sep 11, 2026 | 7,550.00 | 7,820.00 | 7,450.00 | 7,780.00 | 7,780.00 | 1.04% | 68,000 |
| Sep 10, 2026 | 8,000.00 | 8,090.00 | 7,640.00 | 7,700.00 | 7,700.00 | -4.58% | 68,000 |
| Sep 9, 2026 | 7,910.00 | 8,150.00 | 7,910.00 | 8,070.00 | 8,070.00 | 2.02% | 60,200 |
| Sep 8, 2026 | 7,810.00 | 8,080.00 | 7,730.00 | 7,910.00 | 7,910.00 | 0.76% | 94,500 |
| Sep 7, 2026 | 7,680.00 | 7,930.00 | 7,570.00 | 7,850.00 | 7,850.00 | 6.37% | 145,000 |
| Sep 4, 2026 | 7,280.00 | 7,530.00 | 7,040.00 | 7,380.00 | 7,380.00 | 1.37% | 207,300 |
| Sep 3, 2026 | 7,240.00 | 7,320.00 | 7,110.00 | 7,280.00 | 7,280.00 | 0.55% | 56,700 |
| Sep 2, 2026 | 7,420.00 | 7,450.00 | 7,210.00 | 7,240.00 | 7,240.00 | -4.36% | 64,600 |
| Sep 1, 2026 | 7,260.00 | 7,570.00 | 7,260.00 | 7,570.00 | 7,570.00 | 3.13% | 47,900 |
| Aug 31, 2026 | 7,100.00 | 7,380.00 | 7,060.00 | 7,340.00 | 7,340.00 | 2.23% | 175,500 |
| Aug 28, 2026 | 7,050.00 | 7,200.00 | 7,000.00 | 7,180.00 | 7,180.00 | 1.84% | 37,300 |
| Aug 27, 2026 | 7,130.00 | 7,130.00 | 7,050.00 | 7,050.00 | 7,050.00 | -0.42% | 33,800 |
| Aug 26, 2026 | 7,150.00 | 7,150.00 | 7,030.00 | 7,080.00 | 7,080.00 | 0.57% | 46,000 |
| Aug 25, 2026 | 7,020.00 | 7,090.00 | 6,970.00 | 7,040.00 | 7,040.00 | 0.72% | 28,100 |
| Aug 24, 2026 | 6,950.00 | 7,010.00 | 6,880.00 | 6,990.00 | 6,990.00 | 0.72% | 33,100 |
| Aug 21, 2026 | 7,000.00 | 7,030.00 | 6,850.00 | 6,940.00 | 6,940.00 | -2.12% | 41,400 |
| Aug 20, 2026 | 6,970.00 | 7,140.00 | 6,930.00 | 7,090.00 | 7,090.00 | 2.16% | 38,600 |
| Aug 19, 2026 | 6,960.00 | 7,090.00 | 6,890.00 | 6,940.00 | 6,940.00 | -1.98% | 79,300 |
| Aug 18, 2026 | 6,830.00 | 7,180.00 | 6,810.00 | 7,080.00 | 7,080.00 | 3.66% | 92,400 |
| Aug 17, 2026 | 6,770.00 | 6,850.00 | 6,750.00 | 6,830.00 | 6,830.00 | 0.59% | 27,800 |
| Aug 14, 2026 | 6,740.00 | 6,840.00 | 6,680.00 | 6,790.00 | 6,790.00 | 1.65% | 37,900 |
| Aug 13, 2026 | 6,740.00 | 6,800.00 | 6,670.00 | 6,680.00 | 6,680.00 | -0.74% | 39,400 |
| Aug 12, 2026 | 6,790.00 | 6,860.00 | 6,620.00 | 6,730.00 | 6,730.00 | 0.45% | 64,000 |
| Aug 10, 2026 | 6,620.00 | 6,840.00 | 6,610.00 | 6,700.00 | 6,700.00 | 1.21% | 54,700 |
| Aug 7, 2026 | 6,730.00 | 6,730.00 | 6,500.00 | 6,620.00 | 6,620.00 | -0.75% | 60,600 |
| Aug 6, 2026 | 6,730.00 | 6,800.00 | 6,600.00 | 6,670.00 | 6,670.00 | -0.89% | 42,000 |
| Aug 5, 2026 | 6,520.00 | 6,800.00 | 6,520.00 | 6,730.00 | 6,730.00 | 4.34% | 47,400 |
| Aug 4, 2026 | 6,300.00 | 6,470.00 | 6,230.00 | 6,450.00 | 6,450.00 | 2.38% | 55,800 |
| Aug 3, 2026 | 6,070.00 | 6,320.00 | 6,030.00 | 6,300.00 | 6,300.00 | 3.45% | 70,900 |
| Jul 31, 2026 | 6,100.00 | 6,170.00 | 5,890.00 | 6,090.00 | 6,090.00 | 3.22% | 63,500 |
| Jul 30, 2026 | 5,860.00 | 5,900.00 | 5,760.00 | 5,900.00 | 5,900.00 | 1.03% | 326,800 |
| Jul 29, 2026 | 6,000.00 | 6,050.00 | 5,720.00 | 5,840.00 | 5,840.00 | -2.34% | 89,400 |
| Jul 28, 2026 | 6,150.00 | 6,200.00 | 5,940.00 | 5,980.00 | 5,980.00 | -2.13% | 63,200 |
| Jul 27, 2026 | 6,270.00 | 6,270.00 | 6,040.00 | 6,110.00 | 6,110.00 | -1.77% | 128,800 |
| Jul 24, 2026 | 6,220.00 | 6,310.00 | 6,180.00 | 6,220.00 | 6,220.00 | -1.58% | 63,500 |
| Jul 23, 2026 | 6,200.00 | 6,340.00 | 6,160.00 | 6,320.00 | 6,320.00 | 1.94% | 50,400 |
| Jul 22, 2026 | 6,280.00 | 6,330.00 | 6,170.00 | 6,200.00 | 6,200.00 | -0.80% | 51,200 |
| Jul 21, 2026 | 6,400.00 | 6,400.00 | 6,140.00 | 6,250.00 | 6,250.00 | -3.85% | 104,000 |
| Jul 17, 2026 | 6,670.00 | 6,690.00 | 6,320.00 | 6,500.00 | 6,500.00 | -2.40% | 74,200 |
| Jul 16, 2026 | 6,520.00 | 6,690.00 | 6,520.00 | 6,660.00 | 6,660.00 | 2.15% | 62,300 |
| Jul 15, 2026 | 6,450.00 | 6,560.00 | 6,390.00 | 6,520.00 | 6,520.00 | 2.68% | 46,400 |
| Jul 14, 2026 | 6,370.00 | 6,440.00 | 6,240.00 | 6,350.00 | 6,350.00 | 0.47% | 52,300 |
| Jul 13, 2026 | 6,520.00 | 6,550.00 | 6,270.00 | 6,320.00 | 6,320.00 | -1.56% | 47,000 |