Sansha Electric Manufacturing Co., Ltd. 6882
TSE · Japan · Electronic Technology
¥1,191.00-21.00 (-1.73%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥1,195.00 | -1.40% | ¥1,199.00 | ¥1,204.00 | ¥1,190.00 | 8.40K |
| 2026-10-01 | ¥1,212.00 | +0.58% | ¥1,202.00 | ¥1,213.00 | ¥1,191.00 | 26.30K |
| 2026-09-30 | ¥1,205.00 | +1.77% | ¥1,185.00 | ¥1,215.00 | ¥1,185.00 | 36.20K |
| 2026-09-29 | ¥1,184.00 | -0.17% | ¥1,151.00 | ¥1,186.00 | ¥1,151.00 | 33.60K |
| 2026-09-28 | ¥1,186.00 | +0.25% | ¥1,188.00 | ¥1,192.00 | ¥1,174.00 | 25.40K |
| 2026-09-25 | ¥1,183.00 | +0.34% | ¥1,192.00 | ¥1,200.00 | ¥1,181.00 | 42.40K |
| 2026-09-24 | ¥1,179.00 | +2.08% | ¥1,160.00 | ¥1,185.00 | ¥1,160.00 | 39.20K |
| 2026-09-18 | ¥1,155.00 | +1.32% | ¥1,155.00 | ¥1,160.00 | ¥1,141.00 | 20.30K |
| 2026-09-17 | ¥1,140.00 | +0.26% | ¥1,144.00 | ¥1,148.00 | ¥1,135.00 | 19.80K |
| 2026-09-16 | ¥1,137.00 | +0.09% | ¥1,127.00 | ¥1,137.00 | ¥1,122.00 | 42.80K |
| 2026-09-15 | ¥1,136.00 | +2.34% | ¥1,105.00 | ¥1,136.00 | ¥1,100.00 | 26.30K |
| 2026-09-14 | ¥1,110.00 | 0.00% | ¥1,112.00 | ¥1,118.00 | ¥1,093.00 | 19.00K |
| 2026-09-11 | ¥1,110.00 | -1.86% | ¥1,116.00 | ¥1,120.00 | ¥1,091.00 | 42.50K |
| 2026-09-10 | ¥1,131.00 | +1.80% | ¥1,104.00 | ¥1,135.00 | ¥1,095.00 | 50.00K |
| 2026-09-09 | ¥1,111.00 | -0.27% | ¥1,115.00 | ¥1,125.00 | ¥1,106.00 | 17.60K |
| 2026-09-08 | ¥1,114.00 | -3.30% | ¥1,141.00 | ¥1,146.00 | ¥1,114.00 | 39.90K |
| 2026-09-07 | ¥1,152.00 | +3.04% | ¥1,125.00 | ¥1,163.00 | ¥1,125.00 | 62.60K |
| 2026-09-04 | ¥1,118.00 | +0.18% | ¥1,121.00 | ¥1,127.00 | ¥1,108.00 | 37.00K |
| 2026-09-03 | ¥1,116.00 | -0.27% | ¥1,134.00 | ¥1,134.00 | ¥1,115.00 | 37.20K |
| 2026-09-02 | ¥1,119.00 | -3.95% | ¥1,141.00 | ¥1,151.00 | ¥1,119.00 | 70.00K |
| 2026-09-01 | ¥1,165.00 | -1.85% | ¥1,178.00 | ¥1,178.00 | ¥1,151.00 | 48.80K |
| 2026-08-31 | ¥1,187.00 | +1.02% | ¥1,170.00 | ¥1,187.00 | ¥1,147.00 | 38.10K |
| 2026-08-28 | ¥1,175.00 | -2.65% | ¥1,209.00 | ¥1,210.00 | ¥1,173.00 | 47.50K |
| 2026-08-27 | ¥1,207.00 | +1.34% | ¥1,198.00 | ¥1,210.00 | ¥1,186.00 | 33.50K |
| 2026-08-26 | ¥1,191.00 | +0.51% | ¥1,189.00 | ¥1,196.00 | ¥1,177.00 | 30.10K |
| 2026-08-25 | ¥1,185.00 | -0.84% | ¥1,195.00 | ¥1,195.00 | ¥1,168.00 | 21.60K |
| 2026-08-24 | ¥1,195.00 | +1.79% | ¥1,184.00 | ¥1,205.00 | ¥1,172.00 | 43.30K |
| 2026-08-21 | ¥1,174.00 | -0.17% | ¥1,176.00 | ¥1,181.00 | ¥1,153.00 | 36.30K |
| 2026-08-20 | ¥1,176.00 | +0.86% | ¥1,167.00 | ¥1,187.00 | ¥1,166.00 | 42.00K |
| 2026-08-19 | ¥1,166.00 | -5.74% | ¥1,224.00 | ¥1,224.00 | ¥1,156.00 | 93.90K |
| 2026-08-18 | ¥1,237.00 | -1.67% | ¥1,241.00 | ¥1,278.00 | ¥1,232.00 | 52.80K |
| 2026-08-17 | ¥1,258.00 | +2.95% | ¥1,222.00 | ¥1,259.00 | ¥1,222.00 | 53.60K |
| 2026-08-14 | ¥1,222.00 | -1.45% | ¥1,248.00 | ¥1,249.00 | ¥1,219.00 | 48.60K |
| 2026-08-13 | ¥1,240.00 | +3.16% | ¥1,216.00 | ¥1,249.00 | ¥1,208.00 | 83.20K |
| 2026-08-12 | ¥1,202.00 | +1.01% | ¥1,190.00 | ¥1,218.00 | ¥1,170.00 | 74.30K |
| 2026-08-10 | ¥1,190.00 | -0.08% | ¥1,188.00 | ¥1,212.00 | ¥1,183.00 | 47.00K |
| 2026-08-07 | ¥1,191.00 | -1.16% | ¥1,205.00 | ¥1,207.00 | ¥1,154.00 | 62.90K |
| 2026-08-06 | ¥1,205.00 | +1.43% | ¥1,199.00 | ¥1,235.00 | ¥1,179.00 | 92.00K |
| 2026-08-05 | ¥1,188.00 | +2.41% | ¥1,180.00 | ¥1,209.00 | ¥1,171.00 | 95.90K |
| 2026-08-04 | ¥1,160.00 | -0.60% | ¥1,168.00 | ¥1,188.00 | ¥1,137.00 | 91.60K |
| 2026-08-03 | ¥1,167.00 | +4.76% | ¥1,052.00 | ¥1,179.00 | ¥1,028.00 | 336.60K |
| 2026-07-31 | ¥1,114.00 | +5.39% | ¥1,144.00 | ¥1,150.00 | ¥1,098.00 | 128.30K |
| 2026-07-30 | ¥1,057.00 | -0.09% | ¥1,061.00 | ¥1,073.00 | ¥1,034.00 | 142.50K |
| 2026-07-29 | ¥1,058.00 | -3.64% | ¥1,090.00 | ¥1,099.00 | ¥1,038.00 | 117.30K |
| 2026-07-28 | ¥1,098.00 | -3.51% | ¥1,122.00 | ¥1,125.00 | ¥1,087.00 | 85.80K |
| 2026-07-27 | ¥1,138.00 | +0.26% | ¥1,136.00 | ¥1,150.00 | ¥1,110.00 | 132.90K |
| 2026-07-24 | ¥1,135.00 | -2.41% | ¥1,153.00 | ¥1,160.00 | ¥1,127.00 | 38.30K |
| 2026-07-23 | ¥1,163.00 | +0.52% | ¥1,180.00 | ¥1,181.00 | ¥1,157.00 | 57.00K |
| 2026-07-22 | ¥1,157.00 | +3.03% | ¥1,143.00 | ¥1,177.00 | ¥1,140.00 | 93.90K |
| 2026-07-21 | ¥1,123.00 | +1.63% | ¥1,115.00 | ¥1,132.00 | ¥1,090.00 | 106.40K |
| 2026-07-17 | ¥1,105.00 | -3.41% | ¥1,123.00 | ¥1,132.00 | ¥1,080.00 | 157.60K |
| 2026-07-16 | ¥1,144.00 | -1.29% | ¥1,159.00 | ¥1,159.00 | ¥1,130.00 | 86.80K |
| 2026-07-15 | ¥1,159.00 | +1.05% | ¥1,155.00 | ¥1,163.00 | ¥1,132.00 | 117.80K |
| 2026-07-14 | ¥1,147.00 | -0.78% | ¥1,144.00 | ¥1,153.00 | ¥1,129.00 | 106.30K |
| 2026-07-13 | ¥1,156.00 | -3.99% | ¥1,211.00 | ¥1,217.00 | ¥1,155.00 | 91.10K |
| 2026-07-10 | ¥1,204.00 | -0.82% | ¥1,206.00 | ¥1,235.00 | ¥1,200.00 | 75.00K |
| 2026-07-09 | ¥1,214.00 | +2.88% | ¥1,187.00 | ¥1,214.00 | ¥1,187.00 | 68.50K |
| 2026-07-08 | ¥1,180.00 | -2.80% | ¥1,201.00 | ¥1,204.00 | ¥1,179.00 | 101.00K |
| 2026-07-07 | ¥1,214.00 | -1.62% | ¥1,242.00 | ¥1,254.00 | ¥1,214.00 | 76.60K |
| 2026-07-06 | ¥1,234.00 | -3.44% | ¥1,283.00 | ¥1,287.00 | ¥1,225.00 | 78.90K |
| 2026-07-03 | ¥1,278.00 | -0.54% | ¥1,255.00 | ¥1,278.00 | ¥1,239.00 | 73.80K |
| 2026-07-02 | ¥1,285.00 | -1.15% | ¥1,270.00 | ¥1,293.00 | ¥1,249.00 | 50.70K |
| 2026-07-01 | ¥1,300.00 | +3.09% | ¥1,260.00 | ¥1,313.00 | ¥1,258.00 | 59.70K |
| 2026-06-30 | ¥1,261.00 | -2.55% | ¥1,282.00 | ¥1,284.00 | ¥1,245.00 | 77.60K |
| 2026-06-29 | ¥1,294.00 | -4.15% | ¥1,370.00 | ¥1,370.00 | ¥1,262.00 | 120.00K |
| 2026-06-26 | ¥1,350.00 | -3.64% | ¥1,390.00 | ¥1,424.00 | ¥1,320.00 | 109.80K |
| 2026-06-25 | ¥1,401.00 | +5.42% | ¥1,375.00 | ¥1,421.00 | ¥1,340.00 | 128.40K |
| 2026-06-24 | ¥1,329.00 | -4.18% | ¥1,368.00 | ¥1,404.00 | ¥1,309.00 | 73.10K |
| 2026-06-23 | ¥1,387.00 | -0.22% | ¥1,370.00 | ¥1,421.00 | ¥1,367.00 | 95.70K |
| 2026-06-22 | ¥1,390.00 | +0.22% | ¥1,353.00 | ¥1,403.00 | ¥1,351.00 | 81.90K |
| 2026-06-19 | ¥1,387.00 | +1.76% | ¥1,388.00 | ¥1,409.00 | ¥1,367.00 | 84.30K |
| 2026-06-18 | ¥1,363.00 | +1.41% | ¥1,337.00 | ¥1,397.00 | ¥1,336.00 | 76.70K |
| 2026-06-17 | ¥1,344.00 | +2.28% | ¥1,314.00 | ¥1,374.00 | ¥1,300.00 | 84.50K |
| 2026-06-16 | ¥1,314.00 | +0.15% | ¥1,327.00 | ¥1,327.00 | ¥1,291.00 | 46.50K |
| 2026-06-15 | ¥1,312.00 | +1.71% | ¥1,333.00 | ¥1,333.00 | ¥1,292.00 | 60.80K |
| 2026-06-12 | ¥1,290.00 | +1.98% | ¥1,295.00 | ¥1,309.00 | ¥1,275.00 | 63.80K |
| 2026-06-11 | ¥1,265.00 | -1.63% | ¥1,268.00 | ¥1,281.00 | ¥1,217.00 | 92.20K |
| 2026-06-10 | ¥1,286.00 | -0.62% | ¥1,294.00 | ¥1,314.00 | ¥1,268.00 | 99.50K |
| 2026-06-09 | ¥1,294.00 | -1.97% | ¥1,322.00 | ¥1,342.00 | ¥1,276.00 | 162.90K |
| 2026-06-08 | ¥1,320.00 | -7.43% | ¥1,336.00 | ¥1,344.00 | ¥1,295.00 | 113.00K |
| 2026-06-05 | ¥1,426.00 | +0.85% | ¥1,406.00 | ¥1,440.00 | ¥1,397.00 | 134.50K |
| 2026-06-04 | ¥1,414.00 | +6.16% | ¥1,314.00 | ¥1,424.00 | ¥1,289.00 | 189.20K |
| 2026-06-03 | ¥1,332.00 | +2.70% | ¥1,312.00 | ¥1,348.00 | ¥1,297.00 | 85.90K |
| 2026-06-02 | ¥1,297.00 | -2.41% | ¥1,327.00 | ¥1,335.00 | ¥1,248.00 | 172.20K |
| 2026-06-01 | ¥1,329.00 | -4.04% | ¥1,385.00 | ¥1,402.00 | ¥1,321.00 | 153.60K |
| 2026-05-29 | ¥1,385.00 | -3.35% | ¥1,433.00 | ¥1,457.00 | ¥1,381.00 | 139.80K |
| 2026-05-28 | ¥1,433.00 | -1.31% | ¥1,422.00 | ¥1,452.00 | ¥1,404.00 | 99.20K |
| 2026-05-27 | ¥1,452.00 | -1.89% | ¥1,492.00 | ¥1,508.00 | ¥1,410.00 | 149.60K |
| 2026-05-26 | ¥1,480.00 | -1.86% | ¥1,502.00 | ¥1,516.00 | ¥1,452.00 | 158.50K |
| 2026-05-25 | ¥1,508.00 | +9.51% | ¥1,400.00 | ¥1,554.00 | ¥1,400.00 | 401.20K |