Shindengen Electric Mfg Co Ltd 6844
TSE · Japan · Electronic Technology
¥3,055.00-25.00 (-0.81%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3,055.00 | -0.81% | ¥3,060.00 | ¥3,095.00 | ¥3,040.00 | 51.80K |
| 2026-10-01 | ¥3,080.00 | +1.32% | ¥3,035.00 | ¥3,080.00 | ¥3,025.00 | 50.60K |
| 2026-09-30 | ¥3,040.00 | -0.16% | ¥3,070.00 | ¥3,085.00 | ¥3,040.00 | 46.90K |
| 2026-09-29 | ¥3,045.00 | -1.62% | ¥3,090.00 | ¥3,090.00 | ¥3,025.00 | 61.10K |
| 2026-09-28 | ¥3,095.00 | -0.80% | ¥3,135.00 | ¥3,165.00 | ¥3,090.00 | 56.10K |
| 2026-09-25 | ¥3,120.00 | +0.65% | ¥3,095.00 | ¥3,130.00 | ¥3,065.00 | 56.70K |
| 2026-09-24 | ¥3,100.00 | +2.65% | ¥3,040.00 | ¥3,125.00 | ¥3,035.00 | 108.20K |
| 2026-09-18 | ¥3,020.00 | +1.04% | ¥2,999.00 | ¥3,035.00 | ¥2,984.00 | 59.20K |
| 2026-09-17 | ¥2,989.00 | +0.61% | ¥2,997.00 | ¥3,015.00 | ¥2,974.00 | 50.80K |
| 2026-09-16 | ¥2,971.00 | +1.75% | ¥2,915.00 | ¥2,982.00 | ¥2,915.00 | 55.20K |
| 2026-09-15 | ¥2,920.00 | +0.83% | ¥2,840.00 | ¥2,937.00 | ¥2,835.00 | 69.90K |
| 2026-09-14 | ¥2,896.00 | +1.12% | ¥2,829.00 | ¥2,921.00 | ¥2,820.00 | 111.90K |
| 2026-09-11 | ¥2,864.00 | -3.08% | ¥2,891.00 | ¥2,891.00 | ¥2,830.00 | 123.50K |
| 2026-09-10 | ¥2,955.00 | -0.27% | ¥2,959.00 | ¥2,973.00 | ¥2,925.00 | 52.80K |
| 2026-09-09 | ¥2,963.00 | +1.93% | ¥2,917.00 | ¥2,991.00 | ¥2,917.00 | 127.20K |
| 2026-09-08 | ¥2,907.00 | -5.31% | ¥3,050.00 | ¥3,060.00 | ¥2,907.00 | 169.20K |
| 2026-09-07 | ¥3,070.00 | +0.99% | ¥3,045.00 | ¥3,095.00 | ¥3,045.00 | 67.10K |
| 2026-09-04 | ¥3,040.00 | +1.00% | ¥3,020.00 | ¥3,050.00 | ¥3,000.00 | 65.40K |
| 2026-09-03 | ¥3,010.00 | -0.99% | ¥3,040.00 | ¥3,065.00 | ¥2,995.00 | 121.50K |
| 2026-09-02 | ¥3,040.00 | -3.18% | ¥3,080.00 | ¥3,090.00 | ¥3,030.00 | 98.50K |
| 2026-09-01 | ¥3,140.00 | -0.79% | ¥3,135.00 | ¥3,160.00 | ¥3,110.00 | 83.70K |
| 2026-08-31 | ¥3,165.00 | +2.43% | ¥3,050.00 | ¥3,170.00 | ¥3,015.00 | 112.70K |
| 2026-08-28 | ¥3,090.00 | -0.48% | ¥3,105.00 | ¥3,165.00 | ¥3,090.00 | 100.50K |
| 2026-08-27 | ¥3,105.00 | +1.97% | ¥3,075.00 | ¥3,125.00 | ¥3,040.00 | 98.40K |
| 2026-08-26 | ¥3,045.00 | 0.00% | ¥3,070.00 | ¥3,075.00 | ¥3,020.00 | 80.40K |
| 2026-08-25 | ¥3,045.00 | -0.49% | ¥3,050.00 | ¥3,075.00 | ¥3,005.00 | 97.70K |
| 2026-08-24 | ¥3,060.00 | -0.65% | ¥3,090.00 | ¥3,100.00 | ¥3,050.00 | 75.90K |
| 2026-08-21 | ¥3,080.00 | -0.48% | ¥3,055.00 | ¥3,095.00 | ¥3,020.00 | 62.30K |
| 2026-08-20 | ¥3,095.00 | +2.15% | ¥3,080.00 | ¥3,115.00 | ¥3,040.00 | 80.90K |
| 2026-08-19 | ¥3,030.00 | -6.48% | ¥3,170.00 | ¥3,170.00 | ¥3,020.00 | 192.30K |
| 2026-08-18 | ¥3,240.00 | -2.85% | ¥3,320.00 | ¥3,355.00 | ¥3,240.00 | 104.20K |
| 2026-08-17 | ¥3,335.00 | +3.25% | ¥3,265.00 | ¥3,350.00 | ¥3,240.00 | 116.60K |
| 2026-08-14 | ¥3,230.00 | -0.31% | ¥3,250.00 | ¥3,295.00 | ¥3,210.00 | 91.40K |
| 2026-08-13 | ¥3,240.00 | -1.52% | ¥3,300.00 | ¥3,310.00 | ¥3,225.00 | 130.20K |
| 2026-08-12 | ¥3,290.00 | -1.50% | ¥3,345.00 | ¥3,360.00 | ¥3,250.00 | 156.30K |
| 2026-08-10 | ¥3,340.00 | -9.85% | ¥3,550.00 | ¥3,575.00 | ¥3,325.00 | 208.80K |
| 2026-08-07 | ¥3,705.00 | -2.50% | ¥3,805.00 | ¥3,810.00 | ¥3,615.00 | 101.70K |
| 2026-08-06 | ¥3,800.00 | -2.56% | ¥3,830.00 | ¥3,880.00 | ¥3,750.00 | 154.20K |
| 2026-08-05 | ¥3,900.00 | +10.01% | ¥3,670.00 | ¥3,945.00 | ¥3,645.00 | 197.60K |
| 2026-08-04 | ¥3,545.00 | +1.29% | ¥3,500.00 | ¥3,585.00 | ¥3,490.00 | 90.40K |
| 2026-08-03 | ¥3,500.00 | +2.49% | ¥3,400.00 | ¥3,550.00 | ¥3,335.00 | 122.90K |
| 2026-07-31 | ¥3,415.00 | +7.05% | ¥3,375.00 | ¥3,460.00 | ¥3,270.00 | 151.30K |
| 2026-07-30 | ¥3,190.00 | +2.57% | ¥3,090.00 | ¥3,210.00 | ¥3,030.00 | 171.00K |
| 2026-07-29 | ¥3,110.00 | -4.75% | ¥3,255.00 | ¥3,270.00 | ¥3,010.00 | 207.00K |
| 2026-07-28 | ¥3,265.00 | -5.91% | ¥3,440.00 | ¥3,440.00 | ¥3,245.00 | 131.10K |
| 2026-07-27 | ¥3,470.00 | -0.29% | ¥3,495.00 | ¥3,500.00 | ¥3,390.00 | 143.00K |
| 2026-07-24 | ¥3,480.00 | -2.38% | ¥3,530.00 | ¥3,530.00 | ¥3,430.00 | 87.40K |
| 2026-07-23 | ¥3,565.00 | +0.14% | ¥3,540.00 | ¥3,630.00 | ¥3,535.00 | 53.70K |
| 2026-07-22 | ¥3,560.00 | +3.04% | ¥3,525.00 | ¥3,630.00 | ¥3,515.00 | 94.30K |
| 2026-07-21 | ¥3,455.00 | +2.98% | ¥3,425.00 | ¥3,500.00 | ¥3,320.00 | 120.40K |
| 2026-07-17 | ¥3,355.00 | -5.63% | ¥3,480.00 | ¥3,480.00 | ¥3,230.00 | 182.70K |
| 2026-07-16 | ¥3,555.00 | -1.93% | ¥3,510.00 | ¥3,585.00 | ¥3,485.00 | 81.20K |
| 2026-07-15 | ¥3,625.00 | +1.40% | ¥3,615.00 | ¥3,650.00 | ¥3,565.00 | 70.20K |
| 2026-07-14 | ¥3,575.00 | -0.42% | ¥3,575.00 | ¥3,615.00 | ¥3,480.00 | 83.80K |
| 2026-07-13 | ¥3,590.00 | -3.62% | ¥3,785.00 | ¥3,810.00 | ¥3,555.00 | 113.50K |
| 2026-07-10 | ¥3,725.00 | -0.67% | ¥3,890.00 | ¥3,890.00 | ¥3,705.00 | 84.40K |
| 2026-07-09 | ¥3,750.00 | 0.00% | ¥3,890.00 | ¥3,975.00 | ¥3,695.00 | 101.30K |
| 2026-07-08 | ¥3,750.00 | -3.23% | ¥3,805.00 | ¥3,845.00 | ¥3,645.00 | 151.60K |
| 2026-07-07 | ¥3,875.00 | -3.73% | ¥4,030.00 | ¥4,090.00 | ¥3,800.00 | 153.10K |
| 2026-07-06 | ¥4,025.00 | +3.47% | ¥3,935.00 | ¥4,025.00 | ¥3,795.00 | 160.70K |
| 2026-07-03 | ¥3,890.00 | +4.15% | ¥3,605.00 | ¥3,970.00 | ¥3,550.00 | 243.30K |
| 2026-07-02 | ¥3,735.00 | -2.35% | ¥3,755.00 | ¥3,795.00 | ¥3,610.00 | 174.00K |
| 2026-07-01 | ¥3,825.00 | +1.46% | ¥3,805.00 | ¥3,900.00 | ¥3,795.00 | 107.10K |
| 2026-06-30 | ¥3,770.00 | -4.68% | ¥3,950.00 | ¥3,950.00 | ¥3,745.00 | 142.60K |
| 2026-06-29 | ¥3,955.00 | -2.35% | ¥4,095.00 | ¥4,095.00 | ¥3,810.00 | 153.60K |
| 2026-06-26 | ¥4,050.00 | -3.11% | ¥4,110.00 | ¥4,110.00 | ¥3,895.00 | 193.10K |
| 2026-06-25 | ¥4,180.00 | +9.71% | ¥3,880.00 | ¥4,265.00 | ¥3,800.00 | 342.90K |
| 2026-06-24 | ¥3,810.00 | -2.06% | ¥3,835.00 | ¥3,955.00 | ¥3,725.00 | 152.90K |
| 2026-06-23 | ¥3,890.00 | -4.66% | ¥4,095.00 | ¥4,110.00 | ¥3,860.00 | 230.80K |
| 2026-06-22 | ¥4,080.00 | +3.42% | ¥3,970.00 | ¥4,230.00 | ¥3,930.00 | 380.70K |
| 2026-06-19 | ¥3,945.00 | +15.01% | ¥3,605.00 | ¥4,005.00 | ¥3,605.00 | 620.80K |
| 2026-06-18 | ¥3,430.00 | +0.15% | ¥3,455.00 | ¥3,515.00 | ¥3,430.00 | 76.40K |
| 2026-06-17 | ¥3,425.00 | +5.38% | ¥3,250.00 | ¥3,450.00 | ¥3,240.00 | 114.80K |
| 2026-06-16 | ¥3,250.00 | +0.78% | ¥3,235.00 | ¥3,310.00 | ¥3,215.00 | 111.20K |
| 2026-06-15 | ¥3,225.00 | +6.26% | ¥3,175.00 | ¥3,225.00 | ¥3,125.00 | 93.40K |
| 2026-06-12 | ¥3,035.00 | -0.49% | ¥3,120.00 | ¥3,130.00 | ¥3,010.00 | 98.40K |
| 2026-06-11 | ¥3,050.00 | -1.61% | ¥3,070.00 | ¥3,085.00 | ¥2,963.00 | 108.50K |
| 2026-06-10 | ¥3,100.00 | -3.88% | ¥3,185.00 | ¥3,185.00 | ¥3,065.00 | 109.60K |
| 2026-06-09 | ¥3,225.00 | -1.07% | ¥3,320.00 | ¥3,330.00 | ¥3,180.00 | 107.20K |
| 2026-06-08 | ¥3,260.00 | -5.64% | ¥3,225.00 | ¥3,260.00 | ¥3,165.00 | 163.60K |
| 2026-06-05 | ¥3,455.00 | -1.14% | ¥3,425.00 | ¥3,515.00 | ¥3,360.00 | 86.30K |
| 2026-06-04 | ¥3,495.00 | +2.49% | ¥3,360.00 | ¥3,510.00 | ¥3,360.00 | 82.60K |
| 2026-06-03 | ¥3,410.00 | +2.40% | ¥3,390.00 | ¥3,470.00 | ¥3,375.00 | 83.30K |
| 2026-06-02 | ¥3,330.00 | -4.45% | ¥3,485.00 | ¥3,500.00 | ¥3,235.00 | 123.50K |
| 2026-06-01 | ¥3,485.00 | -2.65% | ¥3,525.00 | ¥3,570.00 | ¥3,440.00 | 124.70K |
| 2026-05-29 | ¥3,580.00 | +4.37% | ¥3,500.00 | ¥3,690.00 | ¥3,495.00 | 215.90K |
| 2026-05-28 | ¥3,430.00 | +1.93% | ¥3,295.00 | ¥3,430.00 | ¥3,210.00 | 130.80K |
| 2026-05-27 | ¥3,365.00 | +5.32% | ¥3,250.00 | ¥3,470.00 | ¥3,250.00 | 228.70K |
| 2026-05-26 | ¥3,195.00 | +1.11% | ¥3,160.00 | ¥3,205.00 | ¥3,110.00 | 75.90K |
| 2026-05-25 | ¥3,160.00 | +1.44% | ¥3,180.00 | ¥3,210.00 | ¥3,145.00 | 63.20K |