Stanley Electric Co., Ltd. 6923
TSE · Japan · Producer Manufacturing
¥3,459.00-32.00 (-0.92%)
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 | ¥3,449.00 | -1.20% | ¥3,475.00 | ¥3,498.00 | ¥3,430.00 | 83.20K |
| 2026-10-01 | ¥3,491.00 | -0.43% | ¥3,480.00 | ¥3,499.00 | ¥3,465.00 | 350.70K |
| 2026-09-30 | ¥3,506.00 | +1.62% | ¥3,474.00 | ¥3,506.00 | ¥3,456.00 | 433.80K |
| 2026-09-29 | ¥3,450.00 | -1.99% | ¥3,436.00 | ¥3,504.00 | ¥3,419.00 | 366.00K |
| 2026-09-28 | ¥3,520.00 | -1.79% | ¥3,610.00 | ¥3,616.00 | ¥3,517.00 | 474.10K |
| 2026-09-25 | ¥3,584.00 | +0.28% | ¥3,550.00 | ¥3,584.00 | ¥3,544.00 | 408.80K |
| 2026-09-24 | ¥3,574.00 | +1.71% | ¥3,521.00 | ¥3,584.00 | ¥3,519.00 | 526.80K |
| 2026-09-18 | ¥3,514.00 | -1.10% | ¥3,590.00 | ¥3,604.00 | ¥3,514.00 | 924.90K |
| 2026-09-17 | ¥3,553.00 | +1.40% | ¥3,515.00 | ¥3,553.00 | ¥3,512.00 | 336.90K |
| 2026-09-16 | ¥3,504.00 | +1.10% | ¥3,487.00 | ¥3,513.00 | ¥3,451.00 | 397.30K |
| 2026-09-15 | ¥3,466.00 | +0.55% | ¥3,465.00 | ¥3,492.00 | ¥3,443.00 | 587.80K |
| 2026-09-14 | ¥3,447.00 | -0.40% | ¥3,440.00 | ¥3,453.00 | ¥3,393.00 | 488.70K |
| 2026-09-11 | ¥3,461.00 | +1.44% | ¥3,390.00 | ¥3,465.00 | ¥3,381.00 | 397.90K |
| 2026-09-10 | ¥3,412.00 | -0.23% | ¥3,427.00 | ¥3,434.00 | ¥3,383.00 | 392.90K |
| 2026-09-09 | ¥3,420.00 | -0.84% | ¥3,449.00 | ¥3,457.00 | ¥3,401.00 | 424.50K |
| 2026-09-08 | ¥3,449.00 | -6.12% | ¥3,633.00 | ¥3,675.00 | ¥3,449.00 | 690.00K |
| 2026-09-07 | ¥3,674.00 | +1.16% | ¥3,668.00 | ¥3,740.00 | ¥3,657.00 | 429.10K |
| 2026-09-04 | ¥3,632.00 | +0.17% | ¥3,616.00 | ¥3,648.00 | ¥3,583.00 | 402.80K |
| 2026-09-03 | ¥3,626.00 | -0.30% | ¥3,642.00 | ¥3,652.00 | ¥3,607.00 | 331.20K |
| 2026-09-02 | ¥3,637.00 | -1.41% | ¥3,656.00 | ¥3,696.00 | ¥3,612.00 | 618.50K |
| 2026-09-01 | ¥3,689.00 | +1.49% | ¥3,634.00 | ¥3,700.00 | ¥3,606.00 | 418.80K |
| 2026-08-31 | ¥3,635.00 | +0.47% | ¥3,603.00 | ¥3,649.00 | ¥3,583.00 | 544.80K |
| 2026-08-28 | ¥3,618.00 | +0.42% | ¥3,571.00 | ¥3,632.00 | ¥3,571.00 | 334.80K |
| 2026-08-27 | ¥3,603.00 | +0.08% | ¥3,620.00 | ¥3,631.00 | ¥3,588.00 | 434.80K |
| 2026-08-26 | ¥3,600.00 | -0.28% | ¥3,628.00 | ¥3,631.00 | ¥3,583.00 | 342.80K |
| 2026-08-25 | ¥3,610.00 | +0.42% | ¥3,622.00 | ¥3,632.00 | ¥3,574.00 | 636.50K |
| 2026-08-24 | ¥3,595.00 | -0.03% | ¥3,603.00 | ¥3,636.00 | ¥3,583.00 | 425.80K |
| 2026-08-21 | ¥3,596.00 | +0.31% | ¥3,574.00 | ¥3,600.00 | ¥3,548.00 | 490.90K |
| 2026-08-20 | ¥3,585.00 | +1.70% | ¥3,577.00 | ¥3,618.00 | ¥3,562.00 | 533.20K |
| 2026-08-19 | ¥3,525.00 | -3.85% | ¥3,626.00 | ¥3,641.00 | ¥3,516.00 | 488.50K |
| 2026-08-18 | ¥3,666.00 | -0.16% | ¥3,658.00 | ¥3,680.00 | ¥3,632.00 | 480.00K |
| 2026-08-17 | ¥3,672.00 | +0.38% | ¥3,670.00 | ¥3,690.00 | ¥3,653.00 | 315.80K |
| 2026-08-14 | ¥3,658.00 | +0.27% | ¥3,623.00 | ¥3,671.00 | ¥3,604.00 | 438.00K |
| 2026-08-13 | ¥3,648.00 | +1.00% | ¥3,579.00 | ¥3,657.00 | ¥3,555.00 | 493.50K |
| 2026-08-12 | ¥3,612.00 | +0.95% | ¥3,618.00 | ¥3,661.00 | ¥3,568.00 | 439.20K |
| 2026-08-10 | ¥3,578.00 | +0.93% | ¥3,557.00 | ¥3,593.00 | ¥3,515.00 | 478.30K |
| 2026-08-07 | ¥3,545.00 | +0.68% | ¥3,527.00 | ¥3,578.00 | ¥3,521.00 | 654.00K |
| 2026-08-06 | ¥3,521.00 | +0.49% | ¥3,485.00 | ¥3,555.00 | ¥3,483.00 | 616.80K |
| 2026-08-05 | ¥3,504.00 | +2.67% | ¥3,483.00 | ¥3,517.00 | ¥3,447.00 | 517.90K |
| 2026-08-04 | ¥3,413.00 | -0.44% | ¥3,450.00 | ¥3,468.00 | ¥3,367.00 | 798.50K |
| 2026-08-03 | ¥3,428.00 | -1.80% | ¥3,421.00 | ¥3,487.00 | ¥3,395.00 | 742.40K |
| 2026-07-31 | ¥3,491.00 | -1.58% | ¥3,530.00 | ¥3,554.00 | ¥3,460.00 | 1.02M |
| 2026-07-30 | ¥3,547.00 | -2.23% | ¥3,621.00 | ¥3,680.00 | ¥3,443.00 | 1.42M |
| 2026-07-29 | ¥3,628.00 | +2.46% | ¥3,570.00 | ¥3,629.00 | ¥3,531.00 | 834.90K |
| 2026-07-28 | ¥3,541.00 | -0.59% | ¥3,585.00 | ¥3,585.00 | ¥3,521.00 | 754.90K |
| 2026-07-27 | ¥3,562.00 | +3.76% | ¥3,495.00 | ¥3,562.00 | ¥3,442.00 | 758.90K |
| 2026-07-24 | ¥3,433.00 | -2.08% | ¥3,467.00 | ¥3,473.00 | ¥3,409.00 | 487.80K |
| 2026-07-23 | ¥3,506.00 | -0.34% | ¥3,510.00 | ¥3,529.00 | ¥3,488.00 | 385.40K |
| 2026-07-22 | ¥3,518.00 | -0.06% | ¥3,580.00 | ¥3,588.00 | ¥3,501.00 | 481.50K |
| 2026-07-21 | ¥3,520.00 | +0.46% | ¥3,516.00 | ¥3,532.00 | ¥3,467.00 | 710.80K |
| 2026-07-17 | ¥3,504.00 | +0.20% | ¥3,514.00 | ¥3,539.00 | ¥3,444.00 | 947.40K |
| 2026-07-16 | ¥3,497.00 | -0.51% | ¥3,516.00 | ¥3,537.00 | ¥3,490.00 | 576.00K |
| 2026-07-15 | ¥3,515.00 | +0.75% | ¥3,526.00 | ¥3,541.00 | ¥3,486.00 | 395.50K |
| 2026-07-14 | ¥3,489.00 | +0.14% | ¥3,531.00 | ¥3,531.00 | ¥3,468.00 | 318.00K |
| 2026-07-13 | ¥3,484.00 | -0.80% | ¥3,540.00 | ¥3,557.00 | ¥3,471.00 | 463.50K |
| 2026-07-10 | ¥3,512.00 | +0.20% | ¥3,509.00 | ¥3,537.00 | ¥3,492.00 | 520.90K |
| 2026-07-09 | ¥3,505.00 | -0.40% | ¥3,524.00 | ¥3,531.00 | ¥3,478.00 | 364.80K |
| 2026-07-08 | ¥3,519.00 | -2.52% | ¥3,540.00 | ¥3,585.00 | ¥3,511.00 | 756.40K |
| 2026-07-07 | ¥3,610.00 | -1.85% | ¥3,674.00 | ¥3,676.00 | ¥3,590.00 | 589.50K |
| 2026-07-06 | ¥3,678.00 | +2.08% | ¥3,652.00 | ¥3,678.00 | ¥3,613.00 | 597.10K |
| 2026-07-03 | ¥3,603.00 | -0.30% | ¥3,652.00 | ¥3,673.00 | ¥3,588.00 | 467.80K |
| 2026-07-02 | ¥3,614.00 | +2.23% | ¥3,568.00 | ¥3,630.00 | ¥3,502.00 | 657.70K |
| 2026-07-01 | ¥3,535.00 | +0.57% | ¥3,535.00 | ¥3,573.00 | ¥3,520.00 | 505.50K |
| 2026-06-30 | ¥3,515.00 | +0.26% | ¥3,506.00 | ¥3,531.00 | ¥3,466.00 | 635.80K |
| 2026-06-29 | ¥3,506.00 | -1.13% | ¥3,489.00 | ¥3,516.00 | ¥3,425.00 | 624.20K |
| 2026-06-26 | ¥3,546.00 | -0.45% | ¥3,546.00 | ¥3,570.00 | ¥3,510.00 | 656.70K |
| 2026-06-25 | ¥3,562.00 | +0.48% | ¥3,615.00 | ¥3,616.00 | ¥3,554.00 | 526.80K |
| 2026-06-24 | ¥3,545.00 | -0.64% | ¥3,540.00 | ¥3,576.00 | ¥3,503.00 | 582.00K |
| 2026-06-23 | ¥3,568.00 | -2.83% | ¥3,670.00 | ¥3,670.00 | ¥3,565.00 | 649.20K |
| 2026-06-22 | ¥3,672.00 | +0.14% | ¥3,635.00 | ¥3,691.00 | ¥3,619.00 | 549.50K |
| 2026-06-19 | ¥3,667.00 | -2.45% | ¥3,768.00 | ¥3,802.00 | ¥3,660.00 | 935.90K |
| 2026-06-18 | ¥3,759.00 | -0.74% | ¥3,787.00 | ¥3,801.00 | ¥3,741.00 | 533.40K |
| 2026-06-17 | ¥3,787.00 | +1.37% | ¥3,707.00 | ¥3,787.00 | ¥3,695.00 | 582.10K |
| 2026-06-16 | ¥3,736.00 | +1.55% | ¥3,706.00 | ¥3,743.00 | ¥3,685.00 | 582.90K |
| 2026-06-15 | ¥3,679.00 | +2.08% | ¥3,618.00 | ¥3,698.00 | ¥3,604.00 | 509.50K |
| 2026-06-12 | ¥3,604.00 | +0.87% | ¥3,616.00 | ¥3,624.00 | ¥3,572.00 | 818.20K |
| 2026-06-11 | ¥3,573.00 | +0.76% | ¥3,580.00 | ¥3,587.00 | ¥3,517.00 | 777.20K |
| 2026-06-10 | ¥3,546.00 | -1.36% | ¥3,595.00 | ¥3,619.00 | ¥3,527.00 | 473.20K |
| 2026-06-09 | ¥3,595.00 | +1.41% | ¥3,567.00 | ¥3,633.00 | ¥3,555.00 | 560.20K |
| 2026-06-08 | ¥3,545.00 | -2.23% | ¥3,542.00 | ¥3,610.00 | ¥3,507.00 | 998.20K |
| 2026-06-05 | ¥3,626.00 | -1.63% | ¥3,686.00 | ¥3,689.00 | ¥3,609.00 | 846.60K |
| 2026-06-04 | ¥3,686.00 | -1.13% | ¥3,694.00 | ¥3,694.00 | ¥3,611.00 | 704.40K |
| 2026-06-03 | ¥3,728.00 | +3.64% | ¥3,603.00 | ¥3,730.00 | ¥3,589.00 | 737.40K |
| 2026-06-02 | ¥3,597.00 | +0.31% | ¥3,590.00 | ¥3,618.00 | ¥3,537.00 | 678.90K |
| 2026-06-01 | ¥3,586.00 | +0.99% | ¥3,528.00 | ¥3,589.00 | ¥3,474.00 | 928.00K |
| 2026-05-29 | ¥3,551.00 | +0.25% | ¥3,527.00 | ¥3,568.00 | ¥3,516.00 | 1.41M |
| 2026-05-28 | ¥3,542.00 | +0.63% | ¥3,520.00 | ¥3,556.00 | ¥3,501.00 | 524.50K |
| 2026-05-27 | ¥3,520.00 | +0.20% | ¥3,512.00 | ¥3,537.00 | ¥3,471.00 | 705.60K |
| 2026-05-26 | ¥3,513.00 | -0.99% | ¥3,527.00 | ¥3,552.00 | ¥3,504.00 | 694.60K |
| 2026-05-25 | ¥3,548.00 | +1.72% | ¥3,537.00 | ¥3,612.00 | ¥3,519.00 | 667.90K |