Sukegawa Electric Co., Ltd. 7711
TSE · Japan · Producer Manufacturing
¥5,060.00-50.00 (-0.98%)
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 | ¥5,060.00 | -0.98% | ¥5,120.00 | ¥5,170.00 | ¥5,030.00 | 35.90K |
| 2026-10-01 | ¥5,110.00 | +2.00% | ¥5,010.00 | ¥5,110.00 | ¥5,000.00 | 38.80K |
| 2026-09-30 | ¥5,010.00 | 0.00% | ¥5,000.00 | ¥5,050.00 | ¥4,980.00 | 35.70K |
| 2026-09-29 | ¥5,010.00 | +1.01% | ¥4,940.00 | ¥5,020.00 | ¥4,925.00 | 28.50K |
| 2026-09-28 | ¥4,960.00 | -0.60% | ¥5,010.00 | ¥5,070.00 | ¥4,960.00 | 32.00K |
| 2026-09-25 | ¥4,990.00 | -1.77% | ¥5,060.00 | ¥5,150.00 | ¥4,960.00 | 54.80K |
| 2026-09-24 | ¥5,080.00 | -1.55% | ¥5,200.00 | ¥5,210.00 | ¥5,060.00 | 52.70K |
| 2026-09-18 | ¥5,160.00 | +0.39% | ¥5,110.00 | ¥5,220.00 | ¥5,110.00 | 59.50K |
| 2026-09-17 | ¥5,140.00 | -0.19% | ¥5,200.00 | ¥5,290.00 | ¥5,130.00 | 69.90K |
| 2026-09-16 | ¥5,150.00 | -1.15% | ¥5,300.00 | ¥5,410.00 | ¥5,060.00 | 113.80K |
| 2026-09-15 | ¥5,210.00 | -8.27% | ¥5,580.00 | ¥5,820.00 | ¥5,210.00 | 656.60K |
| 2026-09-14 | ¥5,680.00 | +14.17% | ¥5,680.00 | ¥5,680.00 | ¥5,680.00 | 64.30K |
| 2026-09-11 | ¥4,975.00 | -1.09% | ¥4,960.00 | ¥5,030.00 | ¥4,905.00 | 38.00K |
| 2026-09-10 | ¥5,030.00 | -1.37% | ¥5,070.00 | ¥5,140.00 | ¥4,950.00 | 35.00K |
| 2026-09-09 | ¥5,100.00 | +2.00% | ¥5,100.00 | ¥5,320.00 | ¥5,050.00 | 71.90K |
| 2026-09-08 | ¥5,000.00 | -4.40% | ¥5,250.00 | ¥5,260.00 | ¥5,000.00 | 37.20K |
| 2026-09-07 | ¥5,230.00 | +3.77% | ¥5,120.00 | ¥5,230.00 | ¥5,070.00 | 39.80K |
| 2026-09-04 | ¥5,040.00 | 0.00% | ¥5,030.00 | ¥5,100.00 | ¥4,990.00 | 34.50K |
| 2026-09-03 | ¥5,040.00 | +1.82% | ¥4,970.00 | ¥5,120.00 | ¥4,970.00 | 35.60K |
| 2026-09-02 | ¥4,950.00 | -4.99% | ¥5,060.00 | ¥5,130.00 | ¥4,950.00 | 56.80K |
| 2026-09-01 | ¥5,210.00 | -0.57% | ¥5,220.00 | ¥5,260.00 | ¥5,100.00 | 33.00K |
| 2026-08-31 | ¥5,240.00 | 0.00% | ¥5,200.00 | ¥5,340.00 | ¥5,190.00 | 48.40K |
| 2026-08-28 | ¥5,240.00 | -1.69% | ¥5,500.00 | ¥5,550.00 | ¥5,220.00 | 121.60K |
| 2026-08-27 | ¥5,330.00 | +8.89% | ¥4,955.00 | ¥5,330.00 | ¥4,955.00 | 159.00K |
| 2026-08-26 | ¥4,895.00 | -1.41% | ¥4,995.00 | ¥5,020.00 | ¥4,865.00 | 36.20K |
| 2026-08-25 | ¥4,965.00 | +3.76% | ¥4,785.00 | ¥4,975.00 | ¥4,760.00 | 29.90K |
| 2026-08-24 | ¥4,785.00 | +0.74% | ¥4,745.00 | ¥4,895.00 | ¥4,745.00 | 43.90K |
| 2026-08-21 | ¥4,750.00 | +0.64% | ¥4,685.00 | ¥4,760.00 | ¥4,650.00 | 26.80K |
| 2026-08-20 | ¥4,720.00 | +0.64% | ¥4,750.00 | ¥4,845.00 | ¥4,720.00 | 21.60K |
| 2026-08-19 | ¥4,690.00 | -4.38% | ¥4,785.00 | ¥4,865.00 | ¥4,680.00 | 50.90K |
| 2026-08-18 | ¥4,905.00 | -1.21% | ¥5,000.00 | ¥5,220.00 | ¥4,905.00 | 91.90K |
| 2026-08-17 | ¥4,965.00 | +3.12% | ¥4,890.00 | ¥4,980.00 | ¥4,750.00 | 52.70K |
| 2026-08-14 | ¥4,815.00 | +0.73% | ¥4,780.00 | ¥4,890.00 | ¥4,750.00 | 57.30K |
| 2026-08-13 | ¥4,780.00 | +0.21% | ¥4,835.00 | ¥4,960.00 | ¥4,780.00 | 75.90K |
| 2026-08-12 | ¥4,770.00 | +2.47% | ¥4,655.00 | ¥4,810.00 | ¥4,625.00 | 44.60K |
| 2026-08-10 | ¥4,655.00 | +3.33% | ¥4,575.00 | ¥4,695.00 | ¥4,520.00 | 57.30K |
| 2026-08-07 | ¥4,505.00 | +0.11% | ¥4,360.00 | ¥4,610.00 | ¥4,320.00 | 95.30K |
| 2026-08-06 | ¥4,500.00 | -2.60% | ¥4,620.00 | ¥5,020.00 | ¥4,380.00 | 221.00K |
| 2026-08-05 | ¥4,620.00 | +3.24% | ¥4,500.00 | ¥4,675.00 | ¥4,500.00 | 77.30K |
| 2026-08-04 | ¥4,475.00 | +4.56% | ¥4,280.00 | ¥4,495.00 | ¥4,270.00 | 56.80K |
| 2026-08-03 | ¥4,280.00 | +0.12% | ¥4,260.00 | ¥4,355.00 | ¥4,120.00 | 60.80K |
| 2026-07-31 | ¥4,275.00 | +3.26% | ¥4,070.00 | ¥4,340.00 | ¥4,070.00 | 116.80K |
| 2026-07-30 | ¥4,140.00 | +0.49% | ¥4,090.00 | ¥4,220.00 | ¥4,030.00 | 56.10K |
| 2026-07-29 | ¥4,120.00 | -3.06% | ¥4,210.00 | ¥4,270.00 | ¥4,030.00 | 62.90K |
| 2026-07-28 | ¥4,250.00 | -5.76% | ¥4,450.00 | ¥4,450.00 | ¥4,200.00 | 80.50K |
| 2026-07-27 | ¥4,510.00 | +0.45% | ¥4,480.00 | ¥4,530.00 | ¥4,365.00 | 70.10K |
| 2026-07-24 | ¥4,490.00 | -6.46% | ¥4,610.00 | ¥4,645.00 | ¥4,475.00 | 75.20K |
| 2026-07-23 | ¥4,800.00 | +2.67% | ¥4,660.00 | ¥4,830.00 | ¥4,625.00 | 39.50K |
| 2026-07-22 | ¥4,675.00 | +1.74% | ¥4,650.00 | ¥4,810.00 | ¥4,640.00 | 49.60K |
| 2026-07-21 | ¥4,595.00 | +3.14% | ¥4,470.00 | ¥4,640.00 | ¥4,380.00 | 67.70K |
| 2026-07-17 | ¥4,455.00 | -10.18% | ¥4,860.00 | ¥4,865.00 | ¥4,320.00 | 162.20K |
| 2026-07-16 | ¥4,960.00 | -3.31% | ¥5,080.00 | ¥5,090.00 | ¥4,915.00 | 74.70K |
| 2026-07-15 | ¥5,130.00 | +1.99% | ¥5,100.00 | ¥5,220.00 | ¥5,080.00 | 76.30K |
| 2026-07-14 | ¥5,030.00 | +5.23% | ¥4,885.00 | ¥5,160.00 | ¥4,865.00 | 136.80K |
| 2026-07-13 | ¥4,780.00 | +1.06% | ¥4,755.00 | ¥4,860.00 | ¥4,690.00 | 40.60K |
| 2026-07-10 | ¥4,730.00 | +2.05% | ¥4,675.00 | ¥4,820.00 | ¥4,635.00 | 59.30K |
| 2026-07-09 | ¥4,635.00 | -4.43% | ¥4,850.00 | ¥4,900.00 | ¥4,620.00 | 84.40K |
| 2026-07-08 | ¥4,850.00 | -2.32% | ¥4,895.00 | ¥5,070.00 | ¥4,835.00 | 43.80K |
| 2026-07-07 | ¥4,965.00 | -3.59% | ¥5,180.00 | ¥5,250.00 | ¥4,920.00 | 45.70K |
| 2026-07-06 | ¥5,150.00 | +2.39% | ¥5,130.00 | ¥5,190.00 | ¥5,060.00 | 50.70K |
| 2026-07-03 | ¥5,030.00 | +4.57% | ¥4,815.00 | ¥5,050.00 | ¥4,815.00 | 45.80K |
| 2026-07-02 | ¥4,810.00 | -0.62% | ¥4,840.00 | ¥4,985.00 | ¥4,800.00 | 46.60K |
| 2026-07-01 | ¥4,840.00 | -1.43% | ¥4,860.00 | ¥4,915.00 | ¥4,825.00 | 24.60K |
| 2026-06-30 | ¥4,910.00 | +0.10% | ¥4,975.00 | ¥4,975.00 | ¥4,820.00 | 28.60K |
| 2026-06-29 | ¥4,905.00 | 0.00% | ¥4,925.00 | ¥5,070.00 | ¥4,825.00 | 46.70K |
| 2026-06-26 | ¥4,905.00 | -3.06% | ¥5,000.00 | ¥5,030.00 | ¥4,885.00 | 32.30K |
| 2026-06-25 | ¥5,060.00 | +0.60% | ¥5,180.00 | ¥5,180.00 | ¥4,980.00 | 34.90K |
| 2026-06-24 | ¥5,030.00 | -0.40% | ¥5,030.00 | ¥5,180.00 | ¥5,030.00 | 27.70K |
| 2026-06-23 | ¥5,050.00 | -8.18% | ¥5,460.00 | ¥5,460.00 | ¥5,050.00 | 64.00K |
| 2026-06-22 | ¥5,500.00 | +0.18% | ¥5,600.00 | ¥5,840.00 | ¥5,470.00 | 143.70K |
| 2026-06-19 | ¥5,490.00 | +0.37% | ¥5,470.00 | ¥5,690.00 | ¥5,260.00 | 195.10K |
| 2026-06-18 | ¥5,470.00 | -3.19% | ¥5,660.00 | ¥5,740.00 | ¥5,470.00 | 180.20K |
| 2026-06-17 | ¥5,650.00 | +14.26% | ¥5,200.00 | ¥5,650.00 | ¥5,160.00 | 121.90K |
| 2026-06-16 | ¥4,945.00 | +2.38% | ¥4,835.00 | ¥4,985.00 | ¥4,705.00 | 76.60K |
| 2026-06-15 | ¥4,830.00 | +0.10% | ¥4,855.00 | ¥4,940.00 | ¥4,805.00 | 54.90K |
| 2026-06-12 | ¥4,825.00 | +4.10% | ¥4,800.00 | ¥4,880.00 | ¥4,665.00 | 74.60K |
| 2026-06-11 | ¥4,635.00 | -1.59% | ¥4,515.00 | ¥4,655.00 | ¥4,515.00 | 66.20K |
| 2026-06-10 | ¥4,710.00 | -4.07% | ¥4,840.00 | ¥4,840.00 | ¥4,645.00 | 91.10K |
| 2026-06-09 | ¥4,910.00 | -2.77% | ¥5,140.00 | ¥5,240.00 | ¥4,865.00 | 110.60K |
| 2026-06-08 | ¥5,050.00 | -8.01% | ¥5,190.00 | ¥5,240.00 | ¥5,030.00 | 90.80K |
| 2026-06-05 | ¥5,490.00 | +8.50% | ¥5,360.00 | ¥5,720.00 | ¥5,250.00 | 244.50K |
| 2026-06-04 | ¥5,060.00 | -1.56% | ¥5,050.00 | ¥5,140.00 | ¥5,010.00 | 49.50K |
| 2026-06-03 | ¥5,140.00 | -1.15% | ¥5,240.00 | ¥5,240.00 | ¥5,080.00 | 64.40K |
| 2026-06-02 | ¥5,200.00 | -1.52% | ¥5,260.00 | ¥5,340.00 | ¥5,080.00 | 75.50K |
| 2026-06-01 | ¥5,280.00 | -1.49% | ¥5,360.00 | ¥5,440.00 | ¥5,240.00 | 55.60K |
| 2026-05-29 | ¥5,360.00 | -0.37% | ¥5,450.00 | ¥5,450.00 | ¥5,300.00 | 39.50K |
| 2026-05-28 | ¥5,380.00 | -1.82% | ¥5,490.00 | ¥5,510.00 | ¥5,300.00 | 73.60K |
| 2026-05-27 | ¥5,480.00 | -7.28% | ¥5,980.00 | ¥5,980.00 | ¥5,400.00 | 161.90K |
| 2026-05-26 | ¥5,910.00 | +9.04% | ¥5,520.00 | ¥5,950.00 | ¥5,450.00 | 220.20K |
| 2026-05-25 | ¥5,420.00 | +1.12% | ¥5,350.00 | ¥5,560.00 | ¥5,320.00 | 102.40K |