Senshu Electric Co., Ltd. 9824
TSE · Japan · Distribution Services
¥8,190.00+20.00 (+0.24%)
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 | ¥8,190.00 | +0.24% | ¥8,120.00 | ¥8,300.00 | ¥8,120.00 | 62.60K |
| 2026-10-01 | ¥8,170.00 | +2.25% | ¥7,990.00 | ¥8,170.00 | ¥7,950.00 | 83.10K |
| 2026-09-30 | ¥7,990.00 | -0.50% | ¥7,970.00 | ¥8,040.00 | ¥7,880.00 | 57.90K |
| 2026-09-29 | ¥8,030.00 | -0.25% | ¥7,970.00 | ¥8,120.00 | ¥7,910.00 | 67.90K |
| 2026-09-28 | ¥8,050.00 | +1.51% | ¥7,990.00 | ¥8,110.00 | ¥7,880.00 | 135.60K |
| 2026-09-25 | ¥7,930.00 | +1.02% | ¥7,830.00 | ¥8,000.00 | ¥7,780.00 | 84.40K |
| 2026-09-24 | ¥7,850.00 | -2.00% | ¥8,030.00 | ¥8,060.00 | ¥7,770.00 | 77.40K |
| 2026-09-18 | ¥8,010.00 | +0.88% | ¥8,000.00 | ¥8,050.00 | ¥7,890.00 | 73.50K |
| 2026-09-17 | ¥7,940.00 | +1.02% | ¥7,920.00 | ¥8,010.00 | ¥7,810.00 | 34.20K |
| 2026-09-16 | ¥7,860.00 | +3.29% | ¥7,640.00 | ¥7,900.00 | ¥7,560.00 | 45.30K |
| 2026-09-15 | ¥7,610.00 | -0.39% | ¥7,670.00 | ¥7,760.00 | ¥7,580.00 | 47.40K |
| 2026-09-14 | ¥7,640.00 | -1.80% | ¥7,700.00 | ¥7,770.00 | ¥7,610.00 | 58.00K |
| 2026-09-11 | ¥7,780.00 | +1.04% | ¥7,550.00 | ¥7,820.00 | ¥7,450.00 | 68.00K |
| 2026-09-10 | ¥7,700.00 | -4.58% | ¥8,000.00 | ¥8,090.00 | ¥7,640.00 | 68.00K |
| 2026-09-09 | ¥8,070.00 | +2.02% | ¥7,910.00 | ¥8,150.00 | ¥7,910.00 | 60.20K |
| 2026-09-08 | ¥7,910.00 | +0.76% | ¥7,810.00 | ¥8,080.00 | ¥7,730.00 | 94.50K |
| 2026-09-07 | ¥7,850.00 | +6.37% | ¥7,680.00 | ¥7,930.00 | ¥7,570.00 | 145.00K |
| 2026-09-04 | ¥7,380.00 | +1.37% | ¥7,280.00 | ¥7,530.00 | ¥7,040.00 | 207.30K |
| 2026-09-03 | ¥7,280.00 | +0.55% | ¥7,240.00 | ¥7,320.00 | ¥7,110.00 | 56.70K |
| 2026-09-02 | ¥7,240.00 | -4.36% | ¥7,420.00 | ¥7,450.00 | ¥7,210.00 | 64.60K |
| 2026-09-01 | ¥7,570.00 | +3.13% | ¥7,260.00 | ¥7,570.00 | ¥7,260.00 | 47.90K |
| 2026-08-31 | ¥7,340.00 | +2.23% | ¥7,100.00 | ¥7,380.00 | ¥7,060.00 | 175.50K |
| 2026-08-28 | ¥7,180.00 | +1.84% | ¥7,050.00 | ¥7,200.00 | ¥7,000.00 | 37.30K |
| 2026-08-27 | ¥7,050.00 | -0.42% | ¥7,130.00 | ¥7,130.00 | ¥7,050.00 | 33.80K |
| 2026-08-26 | ¥7,080.00 | +0.57% | ¥7,150.00 | ¥7,150.00 | ¥7,030.00 | 46.00K |
| 2026-08-25 | ¥7,040.00 | +0.72% | ¥7,020.00 | ¥7,090.00 | ¥6,970.00 | 28.10K |
| 2026-08-24 | ¥6,990.00 | +0.72% | ¥6,950.00 | ¥7,010.00 | ¥6,880.00 | 33.10K |
| 2026-08-21 | ¥6,940.00 | -2.12% | ¥7,000.00 | ¥7,030.00 | ¥6,850.00 | 41.40K |
| 2026-08-20 | ¥7,090.00 | +2.16% | ¥6,970.00 | ¥7,140.00 | ¥6,930.00 | 38.60K |
| 2026-08-19 | ¥6,940.00 | -1.98% | ¥6,960.00 | ¥7,090.00 | ¥6,890.00 | 79.30K |
| 2026-08-18 | ¥7,080.00 | +3.66% | ¥6,830.00 | ¥7,180.00 | ¥6,810.00 | 92.40K |
| 2026-08-17 | ¥6,830.00 | +0.59% | ¥6,770.00 | ¥6,850.00 | ¥6,750.00 | 27.80K |
| 2026-08-14 | ¥6,790.00 | +1.65% | ¥6,740.00 | ¥6,840.00 | ¥6,680.00 | 37.90K |
| 2026-08-13 | ¥6,680.00 | -0.74% | ¥6,740.00 | ¥6,800.00 | ¥6,670.00 | 39.40K |
| 2026-08-12 | ¥6,730.00 | +0.45% | ¥6,790.00 | ¥6,860.00 | ¥6,620.00 | 64.00K |
| 2026-08-10 | ¥6,700.00 | +1.21% | ¥6,620.00 | ¥6,840.00 | ¥6,610.00 | 54.70K |
| 2026-08-07 | ¥6,620.00 | -0.75% | ¥6,730.00 | ¥6,730.00 | ¥6,500.00 | 60.60K |
| 2026-08-06 | ¥6,670.00 | -0.89% | ¥6,730.00 | ¥6,800.00 | ¥6,600.00 | 42.00K |
| 2026-08-05 | ¥6,730.00 | +4.34% | ¥6,520.00 | ¥6,800.00 | ¥6,520.00 | 47.40K |
| 2026-08-04 | ¥6,450.00 | +2.38% | ¥6,300.00 | ¥6,470.00 | ¥6,230.00 | 55.80K |
| 2026-08-03 | ¥6,300.00 | +3.45% | ¥6,070.00 | ¥6,320.00 | ¥6,030.00 | 70.90K |
| 2026-07-31 | ¥6,090.00 | +3.22% | ¥6,100.00 | ¥6,170.00 | ¥5,890.00 | 63.50K |
| 2026-07-30 | ¥5,900.00 | +1.03% | ¥5,860.00 | ¥5,900.00 | ¥5,760.00 | 326.80K |
| 2026-07-29 | ¥5,840.00 | -2.34% | ¥6,000.00 | ¥6,050.00 | ¥5,720.00 | 89.40K |
| 2026-07-28 | ¥5,980.00 | -2.13% | ¥6,150.00 | ¥6,200.00 | ¥5,940.00 | 63.20K |
| 2026-07-27 | ¥6,110.00 | -1.77% | ¥6,270.00 | ¥6,270.00 | ¥6,040.00 | 128.80K |
| 2026-07-24 | ¥6,220.00 | -1.58% | ¥6,220.00 | ¥6,310.00 | ¥6,180.00 | 63.50K |
| 2026-07-23 | ¥6,320.00 | +1.94% | ¥6,200.00 | ¥6,340.00 | ¥6,160.00 | 50.40K |
| 2026-07-22 | ¥6,200.00 | -0.80% | ¥6,280.00 | ¥6,330.00 | ¥6,170.00 | 51.20K |
| 2026-07-21 | ¥6,250.00 | -3.85% | ¥6,400.00 | ¥6,400.00 | ¥6,140.00 | 104.00K |
| 2026-07-17 | ¥6,500.00 | -2.40% | ¥6,670.00 | ¥6,690.00 | ¥6,320.00 | 74.20K |
| 2026-07-16 | ¥6,660.00 | +2.15% | ¥6,520.00 | ¥6,690.00 | ¥6,520.00 | 62.30K |
| 2026-07-15 | ¥6,520.00 | +2.68% | ¥6,450.00 | ¥6,560.00 | ¥6,390.00 | 46.40K |
| 2026-07-14 | ¥6,350.00 | +0.47% | ¥6,370.00 | ¥6,440.00 | ¥6,240.00 | 52.30K |
| 2026-07-13 | ¥6,320.00 | -1.56% | ¥6,520.00 | ¥6,550.00 | ¥6,270.00 | 47.00K |
| 2026-07-10 | ¥6,420.00 | +1.10% | ¥6,350.00 | ¥6,530.00 | ¥6,350.00 | 64.10K |
| 2026-07-09 | ¥6,350.00 | -0.47% | ¥6,430.00 | ¥6,480.00 | ¥6,330.00 | 44.30K |
| 2026-07-08 | ¥6,380.00 | -1.69% | ¥6,490.00 | ¥6,650.00 | ¥6,370.00 | 75.70K |
| 2026-07-07 | ¥6,490.00 | -3.28% | ¥6,710.00 | ¥6,760.00 | ¥6,490.00 | 56.00K |
| 2026-07-06 | ¥6,710.00 | -0.74% | ¥6,790.00 | ¥6,890.00 | ¥6,680.00 | 34.90K |
| 2026-07-03 | ¥6,760.00 | +1.05% | ¥6,700.00 | ¥6,800.00 | ¥6,700.00 | 44.50K |
| 2026-07-02 | ¥6,690.00 | -3.46% | ¥6,960.00 | ¥6,960.00 | ¥6,640.00 | 63.30K |
| 2026-07-01 | ¥6,930.00 | -1.42% | ¥7,130.00 | ¥7,170.00 | ¥6,900.00 | 53.50K |
| 2026-06-30 | ¥7,030.00 | +1.44% | ¥6,960.00 | ¥7,180.00 | ¥6,890.00 | 86.90K |
| 2026-06-29 | ¥6,930.00 | -2.12% | ¥7,050.00 | ¥7,100.00 | ¥6,890.00 | 80.70K |
| 2026-06-26 | ¥7,080.00 | -1.26% | ¥7,110.00 | ¥7,190.00 | ¥7,050.00 | 68.10K |
| 2026-06-25 | ¥7,170.00 | +1.13% | ¥7,240.00 | ¥7,290.00 | ¥7,120.00 | 61.00K |
| 2026-06-24 | ¥7,090.00 | -2.34% | ¥7,150.00 | ¥7,240.00 | ¥7,040.00 | 57.20K |
| 2026-06-23 | ¥7,260.00 | -0.41% | ¥7,200.00 | ¥7,450.00 | ¥7,150.00 | 78.60K |
| 2026-06-22 | ¥7,290.00 | +2.24% | ¥7,280.00 | ¥7,300.00 | ¥7,180.00 | 49.40K |
| 2026-06-19 | ¥7,130.00 | -0.14% | ¥7,320.00 | ¥7,420.00 | ¥7,120.00 | 59.10K |
| 2026-06-18 | ¥7,140.00 | +0.42% | ¥7,180.00 | ¥7,250.00 | ¥7,070.00 | 57.10K |
| 2026-06-17 | ¥7,110.00 | +3.49% | ¥6,960.00 | ¥7,220.00 | ¥6,870.00 | 90.00K |
| 2026-06-16 | ¥6,870.00 | -1.72% | ¥7,020.00 | ¥7,090.00 | ¥6,840.00 | 50.00K |
| 2026-06-15 | ¥6,990.00 | +1.90% | ¥7,000.00 | ¥7,130.00 | ¥6,940.00 | 56.30K |
| 2026-06-12 | ¥6,860.00 | +2.24% | ¥6,730.00 | ¥6,930.00 | ¥6,730.00 | 79.30K |
| 2026-06-11 | ¥6,710.00 | -2.47% | ¥6,850.00 | ¥6,850.00 | ¥6,550.00 | 76.10K |
| 2026-06-10 | ¥6,880.00 | -2.27% | ¥6,910.00 | ¥7,040.00 | ¥6,720.00 | 149.30K |
| 2026-06-09 | ¥7,040.00 | +1.88% | ¥7,050.00 | ¥7,320.00 | ¥6,960.00 | 141.30K |
| 2026-06-08 | ¥6,910.00 | -1.43% | ¥6,880.00 | ¥7,240.00 | ¥6,800.00 | 99.00K |
| 2026-06-05 | ¥7,010.00 | +8.68% | ¥6,510.00 | ¥7,120.00 | ¥6,480.00 | 256.30K |
| 2026-06-04 | ¥6,450.00 | +3.86% | ¥6,120.00 | ¥6,540.00 | ¥5,860.00 | 340.00K |
| 2026-06-03 | ¥6,210.00 | -0.80% | ¥6,310.00 | ¥6,350.00 | ¥6,170.00 | 69.50K |
| 2026-06-02 | ¥6,260.00 | -3.99% | ¥6,520.00 | ¥6,520.00 | ¥6,210.00 | 68.60K |
| 2026-06-01 | ¥6,520.00 | +1.88% | ¥6,400.00 | ¥6,620.00 | ¥6,350.00 | 97.60K |
| 2026-05-29 | ¥6,400.00 | +1.43% | ¥6,300.00 | ¥6,430.00 | ¥6,160.00 | 75.90K |
| 2026-05-28 | ¥6,310.00 | +2.10% | ¥6,200.00 | ¥6,310.00 | ¥6,180.00 | 66.90K |
| 2026-05-27 | ¥6,180.00 | +0.49% | ¥6,150.00 | ¥6,300.00 | ¥6,140.00 | 46.80K |
| 2026-05-26 | ¥6,150.00 | +0.82% | ¥6,100.00 | ¥6,180.00 | ¥6,020.00 | 37.20K |
| 2026-05-25 | ¥6,100.00 | +1.84% | ¥6,070.00 | ¥6,150.00 | ¥6,050.00 | 28.90K |