Senshu Electric Co.,Ltd. (TYO:9824)
Japan · Delayed Price · Currency is JPY 7,180.00
+70.00 (0.98%)
Nov 9, 2026, 3:30 PM JST
Senshu Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 7,200.00 | 7,430.00 | 7,170.00 | 7,180.00 | 7,180.00 | 0.98% | 63,900 |
| Nov 6, 2026 | 7,200.00 | 7,200.00 | 6,910.00 | 7,110.00 | 7,110.00 | -7.06% | 91,700 |
| Nov 5, 2026 | 7,920.00 | 7,920.00 | 7,520.00 | 7,650.00 | 7,650.00 | -0.39% | 82,600 |
| Nov 4, 2026 | 8,050.00 | 8,050.00 | 7,480.00 | 7,680.00 | 7,680.00 | -3.64% | 79,800 |
| Nov 2, 2026 | 8,050.00 | 8,190.00 | 7,930.00 | 7,970.00 | 7,970.00 | -2.09% | 67,900 |
| Oct 30, 2026 | 8,560.00 | 8,640.00 | 8,140.00 | 8,140.00 | 8,140.00 | -3.78% | 92,000 |
| Oct 29, 2026 | 8,370.00 | 8,630.00 | 8,290.00 | 8,460.00 | 8,460.00 | 1.93% | 297,700 |
| Oct 28, 2026 | 8,350.00 | 8,460.00 | 8,140.00 | 8,390.00 | 8,300.00 | 2.32% | 479,400 |
| Oct 27, 2026 | 8,240.00 | 8,330.00 | 8,070.00 | 8,200.00 | 8,112.04 | 1.36% | 228,000 |
| Oct 26, 2026 | 7,950.00 | 8,160.00 | 7,900.00 | 8,090.00 | 8,003.22 | 2.93% | 167,400 |
| Oct 23, 2026 | 7,650.00 | 7,890.00 | 7,530.00 | 7,860.00 | 7,775.69 | 0.90% | 118,200 |
| Oct 22, 2026 | 8,070.00 | 8,070.00 | 7,780.00 | 7,790.00 | 7,706.44 | -2.50% | 70,900 |
| Oct 21, 2026 | 7,990.00 | 8,180.00 | 7,950.00 | 7,990.00 | 7,904.29 | 0.76% | 79,300 |
| Oct 20, 2026 | 8,390.00 | 8,390.00 | 7,930.00 | 7,930.00 | 7,844.93 | -5.03% | 77,000 |
| Oct 19, 2026 | 8,150.00 | 8,400.00 | 8,100.00 | 8,350.00 | 8,260.43 | 1.09% | 85,200 |
| Oct 16, 2026 | 8,350.00 | 8,420.00 | 8,230.00 | 8,260.00 | 8,171.39 | 0.73% | 128,300 |
| Oct 15, 2026 | 8,480.00 | 8,510.00 | 8,140.00 | 8,200.00 | 8,112.04 | -4.32% | 158,000 |
| Oct 14, 2026 | 8,440.00 | 8,620.00 | 8,380.00 | 8,570.00 | 8,478.07 | 1.90% | 84,900 |
| Oct 13, 2026 | 8,060.00 | 8,450.00 | 8,000.00 | 8,410.00 | 8,319.79 | 4.47% | 103,700 |
| Oct 9, 2026 | 7,910.00 | 8,100.00 | 7,840.00 | 8,050.00 | 7,963.65 | 0.50% | 65,500 |
| Oct 8, 2026 | 8,270.00 | 8,270.00 | 7,980.00 | 8,010.00 | 7,924.08 | -4.87% | 78,300 |
| Oct 7, 2026 | 8,320.00 | 8,490.00 | 8,270.00 | 8,420.00 | 8,329.68 | 1.08% | 60,200 |
| Oct 6, 2026 | 8,300.00 | 8,370.00 | 8,200.00 | 8,330.00 | 8,240.64 | 0.85% | 46,600 |
| Oct 5, 2026 | 8,280.00 | 8,290.00 | 8,190.00 | 8,260.00 | 8,171.39 | 0.85% | 47,100 |
| Oct 2, 2026 | 8,120.00 | 8,300.00 | 8,120.00 | 8,190.00 | 8,102.15 | 0.24% | 62,600 |
| Oct 1, 2026 | 7,990.00 | 8,170.00 | 7,950.00 | 8,170.00 | 8,082.36 | 2.25% | 83,100 |
| Sep 30, 2026 | 7,970.00 | 8,040.00 | 7,880.00 | 7,990.00 | 7,904.29 | -0.50% | 57,900 |
| Sep 29, 2026 | 7,970.00 | 8,120.00 | 7,910.00 | 8,030.00 | 7,943.86 | -0.25% | 67,900 |
| Sep 28, 2026 | 7,990.00 | 8,110.00 | 7,880.00 | 8,050.00 | 7,963.65 | 1.51% | 135,600 |
| Sep 25, 2026 | 7,830.00 | 8,000.00 | 7,780.00 | 7,930.00 | 7,844.93 | 1.02% | 84,400 |
| Sep 24, 2026 | 8,030.00 | 8,060.00 | 7,770.00 | 7,850.00 | 7,765.79 | -2.00% | 77,400 |
| Sep 18, 2026 | 8,000.00 | 8,050.00 | 7,890.00 | 8,010.00 | 7,924.08 | 0.88% | 73,500 |
| Sep 17, 2026 | 7,920.00 | 8,010.00 | 7,810.00 | 7,940.00 | 7,854.83 | 1.02% | 34,200 |
| Sep 16, 2026 | 7,640.00 | 7,900.00 | 7,560.00 | 7,860.00 | 7,775.69 | 3.29% | 45,300 |
| Sep 15, 2026 | 7,670.00 | 7,760.00 | 7,580.00 | 7,610.00 | 7,528.37 | -0.39% | 47,400 |
| Sep 14, 2026 | 7,700.00 | 7,770.00 | 7,610.00 | 7,640.00 | 7,558.05 | -1.80% | 58,000 |
| Sep 11, 2026 | 7,550.00 | 7,820.00 | 7,450.00 | 7,780.00 | 7,696.54 | 1.04% | 68,000 |
| Sep 10, 2026 | 8,000.00 | 8,090.00 | 7,640.00 | 7,700.00 | 7,617.40 | -4.58% | 68,000 |
| Sep 9, 2026 | 7,910.00 | 8,150.00 | 7,910.00 | 8,070.00 | 7,983.43 | 2.02% | 60,200 |
| Sep 8, 2026 | 7,810.00 | 8,080.00 | 7,730.00 | 7,910.00 | 7,825.15 | 0.76% | 94,500 |
| Sep 7, 2026 | 7,680.00 | 7,930.00 | 7,570.00 | 7,850.00 | 7,765.79 | 6.37% | 145,000 |
| Sep 4, 2026 | 7,280.00 | 7,530.00 | 7,040.00 | 7,380.00 | 7,300.83 | 1.37% | 207,300 |
| Sep 3, 2026 | 7,240.00 | 7,320.00 | 7,110.00 | 7,280.00 | 7,201.91 | 0.55% | 56,700 |
| Sep 2, 2026 | 7,420.00 | 7,450.00 | 7,210.00 | 7,240.00 | 7,162.34 | -4.36% | 64,600 |
| Sep 1, 2026 | 7,260.00 | 7,570.00 | 7,260.00 | 7,570.00 | 7,488.80 | 3.13% | 47,900 |
| Aug 31, 2026 | 7,100.00 | 7,380.00 | 7,060.00 | 7,340.00 | 7,261.26 | 2.23% | 175,500 |
| Aug 28, 2026 | 7,050.00 | 7,200.00 | 7,000.00 | 7,180.00 | 7,102.98 | 1.84% | 37,300 |
| Aug 27, 2026 | 7,130.00 | 7,130.00 | 7,050.00 | 7,050.00 | 6,974.37 | -0.42% | 33,800 |
| Aug 26, 2026 | 7,150.00 | 7,150.00 | 7,030.00 | 7,080.00 | 7,004.05 | 0.57% | 46,000 |
| Aug 25, 2026 | 7,020.00 | 7,090.00 | 6,970.00 | 7,040.00 | 6,964.48 | 0.72% | 28,100 |