Senshu Electric Co.,Ltd. (TYO:9824)
Japan · Delayed Price · Currency is JPY 7,090.00
-170.00 (-2.34%)
Jun 24, 2026, 3:30 PM JST
Senshu Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 7,200.00 | 7,450.00 | 7,150.00 | 7,260.00 | 7,260.00 | -0.41% | 78,600 |
| Jun 22, 2026 | 7,280.00 | 7,300.00 | 7,180.00 | 7,290.00 | 7,290.00 | 2.24% | 49,400 |
| Jun 19, 2026 | 7,320.00 | 7,420.00 | 7,120.00 | 7,130.00 | 7,130.00 | -0.14% | 59,100 |
| Jun 18, 2026 | 7,180.00 | 7,250.00 | 7,070.00 | 7,140.00 | 7,140.00 | 0.42% | 57,100 |
| Jun 17, 2026 | 6,960.00 | 7,220.00 | 6,870.00 | 7,110.00 | 7,110.00 | 3.49% | 90,000 |
| Jun 16, 2026 | 7,020.00 | 7,090.00 | 6,840.00 | 6,870.00 | 6,870.00 | -1.72% | 50,000 |
| Jun 15, 2026 | 7,000.00 | 7,130.00 | 6,940.00 | 6,990.00 | 6,990.00 | 1.90% | 56,300 |
| Jun 12, 2026 | 6,730.00 | 6,930.00 | 6,730.00 | 6,860.00 | 6,860.00 | 2.24% | 79,300 |
| Jun 11, 2026 | 6,850.00 | 6,850.00 | 6,550.00 | 6,710.00 | 6,710.00 | -2.47% | 76,100 |
| Jun 10, 2026 | 6,910.00 | 7,040.00 | 6,720.00 | 6,880.00 | 6,880.00 | -2.27% | 149,300 |
| Jun 9, 2026 | 7,050.00 | 7,320.00 | 6,960.00 | 7,040.00 | 7,040.00 | 1.88% | 141,300 |
| Jun 8, 2026 | 6,880.00 | 7,240.00 | 6,800.00 | 6,910.00 | 6,910.00 | -1.43% | 84,700 |
| Jun 5, 2026 | 6,510.00 | 7,120.00 | 6,480.00 | 7,010.00 | 7,010.00 | 8.68% | 256,300 |
| Jun 4, 2026 | 6,120.00 | 6,540.00 | 5,860.00 | 6,450.00 | 6,450.00 | 3.86% | 340,000 |
| Jun 3, 2026 | 6,310.00 | 6,350.00 | 6,170.00 | 6,210.00 | 6,210.00 | -0.80% | 69,500 |
| Jun 2, 2026 | 6,520.00 | 6,520.00 | 6,210.00 | 6,260.00 | 6,260.00 | -3.99% | 68,600 |
| Jun 1, 2026 | 6,400.00 | 6,620.00 | 6,350.00 | 6,520.00 | 6,520.00 | 1.88% | 97,600 |
| May 29, 2026 | 6,300.00 | 6,430.00 | 6,160.00 | 6,400.00 | 6,400.00 | 1.43% | 75,900 |
| May 28, 2026 | 6,200.00 | 6,310.00 | 6,180.00 | 6,310.00 | 6,310.00 | 2.10% | 66,900 |
| May 27, 2026 | 6,150.00 | 6,300.00 | 6,140.00 | 6,180.00 | 6,180.00 | 0.49% | 46,800 |
| May 26, 2026 | 6,100.00 | 6,180.00 | 6,020.00 | 6,150.00 | 6,150.00 | 0.82% | 37,200 |
| May 25, 2026 | 6,070.00 | 6,150.00 | 6,050.00 | 6,100.00 | 6,100.00 | 1.84% | 28,900 |
| May 22, 2026 | 6,010.00 | 6,040.00 | 5,920.00 | 5,990.00 | 5,990.00 | -0.33% | 36,900 |
| May 21, 2026 | 6,180.00 | 6,180.00 | 5,980.00 | 6,010.00 | 6,010.00 | -1.15% | 43,100 |
| May 20, 2026 | 6,190.00 | 6,190.00 | 5,950.00 | 6,080.00 | 6,080.00 | -2.56% | 49,400 |
| May 19, 2026 | 6,410.00 | 6,440.00 | 6,190.00 | 6,240.00 | 6,240.00 | -1.58% | 39,900 |
| May 18, 2026 | 6,460.00 | 6,460.00 | 6,300.00 | 6,340.00 | 6,340.00 | -1.86% | 41,100 |
| May 15, 2026 | 6,360.00 | 6,510.00 | 6,340.00 | 6,460.00 | 6,460.00 | 1.89% | 61,300 |
| May 14, 2026 | 6,440.00 | 6,450.00 | 6,300.00 | 6,340.00 | 6,340.00 | -1.55% | 34,400 |
| May 13, 2026 | 6,500.00 | 6,530.00 | 6,390.00 | 6,440.00 | 6,440.00 | 0.31% | 80,100 |
| May 12, 2026 | 6,400.00 | 6,540.00 | 6,400.00 | 6,420.00 | 6,420.00 | 1.10% | 45,100 |
| May 11, 2026 | 6,330.00 | 6,430.00 | 6,270.00 | 6,350.00 | 6,350.00 | 1.93% | 53,700 |
| May 8, 2026 | 6,100.00 | 6,250.00 | 6,070.00 | 6,230.00 | 6,230.00 | 1.30% | 56,200 |
| May 7, 2026 | 6,270.00 | 6,270.00 | 6,150.00 | 6,150.00 | 6,150.00 | 0.16% | 70,300 |
| May 1, 2026 | 6,150.00 | 6,200.00 | 6,070.00 | 6,140.00 | 6,140.00 | 1.15% | 38,600 |
| Apr 30, 2026 | 6,200.00 | 6,250.00 | 6,050.00 | 6,070.00 | 6,070.00 | -2.88% | 59,300 |
| Apr 28, 2026 | 6,410.00 | 6,440.00 | 6,180.00 | 6,250.00 | 6,250.00 | -3.77% | 152,800 |
| Apr 27, 2026 | 6,330.00 | 6,710.00 | 6,270.00 | 6,570.00 | 6,495.00 | 2.98% | 237,300 |
| Apr 24, 2026 | 6,150.00 | 6,440.00 | 6,080.00 | 6,380.00 | 6,307.17 | 4.08% | 126,800 |
| Apr 23, 2026 | 6,100.00 | 6,160.00 | 6,060.00 | 6,130.00 | 6,060.02 | 0.33% | 71,500 |
| Apr 22, 2026 | 6,160.00 | 6,170.00 | 6,070.00 | 6,110.00 | 6,040.25 | 0.33% | 42,600 |
| Apr 21, 2026 | 6,120.00 | 6,180.00 | 6,090.00 | 6,090.00 | 6,020.48 | - | 35,400 |
| Apr 20, 2026 | 6,360.00 | 6,360.00 | 6,090.00 | 6,090.00 | 6,020.48 | -3.18% | 43,800 |
| Apr 17, 2026 | 6,330.00 | 6,350.00 | 6,260.00 | 6,290.00 | 6,218.20 | -0.63% | 28,100 |
| Apr 16, 2026 | 6,310.00 | 6,340.00 | 6,280.00 | 6,330.00 | 6,257.74 | 0.48% | 34,900 |
| Apr 15, 2026 | 6,410.00 | 6,430.00 | 6,240.00 | 6,300.00 | 6,228.08 | -0.63% | 44,200 |
| Apr 14, 2026 | 6,420.00 | 6,430.00 | 6,280.00 | 6,340.00 | 6,267.63 | -0.16% | 38,600 |
| Apr 13, 2026 | 6,390.00 | 6,500.00 | 6,330.00 | 6,350.00 | 6,277.51 | -0.63% | 36,900 |
| Apr 10, 2026 | 6,420.00 | 6,510.00 | 6,370.00 | 6,390.00 | 6,317.05 | 0.31% | 46,800 |
| Apr 9, 2026 | 6,410.00 | 6,460.00 | 6,370.00 | 6,370.00 | 6,297.28 | -0.47% | 35,800 |