Skip to main content
Shindengen Electric Manufacturing Co.,Ltd. (TYO:6844)
Japan flag Japan · Delayed Price · Currency is JPY
3,520.00
+145.00 (4.30%)
Mar 10, 2026, 2:35 PM JST

TYO:6844 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20263,510.003,535.003,470.003,525.00-4.44%29,900
Mar 9, 20263,365.003,405.003,270.003,375.003,375.00-7.41%178,100
Mar 6, 20263,590.003,655.003,525.003,645.003,645.00-0.41%106,900
Mar 5, 20263,700.003,745.003,590.003,660.003,660.004.27%80,100
Mar 4, 20263,725.003,770.003,450.003,510.003,510.00-9.18%198,600
Mar 3, 20264,010.004,070.003,845.003,865.003,865.00-4.09%119,500
Mar 2, 20263,980.004,065.003,915.004,030.004,030.00-3.36%128,500
Feb 27, 20264,020.004,170.003,995.004,170.004,170.002.84%68,300
Feb 26, 20264,115.004,125.004,015.004,055.004,055.00-0.61%75,800
Feb 25, 20264,030.004,175.003,990.004,080.004,080.002.38%169,800
Feb 24, 20263,960.004,010.003,920.003,985.003,985.001.79%66,400
Feb 20, 20263,945.003,965.003,875.003,915.003,915.00-1.88%99,400
Feb 19, 20264,040.004,060.003,940.003,990.003,990.00-0.13%67,600
Feb 18, 20263,915.004,000.003,885.003,995.003,995.002.30%72,900
Feb 17, 20263,905.003,960.003,850.003,905.003,905.000.64%61,600
Feb 16, 20263,915.003,930.003,860.003,880.003,880.000.26%62,200
Feb 13, 20264,000.004,010.003,865.003,870.003,870.00-4.44%105,900
Feb 12, 20264,100.004,145.004,030.004,050.004,050.00-1.70%118,600
Feb 10, 20263,915.004,140.003,835.004,120.004,120.003.39%389,000
Feb 9, 20264,000.004,025.003,885.003,985.003,985.006.27%285,700
Feb 6, 20263,650.003,750.003,620.003,750.003,750.001.35%93,000
Feb 5, 20263,780.003,795.003,665.003,700.003,700.00-0.27%85,500
Feb 4, 20263,670.003,720.003,650.003,710.003,710.000.95%58,900
Feb 3, 20263,610.003,680.003,590.003,675.003,675.004.70%55,900
Feb 2, 20263,625.003,700.003,505.003,510.003,510.00-3.97%94,700
Jan 30, 20263,620.003,680.003,585.003,655.003,655.002.24%72,700
Jan 29, 20263,550.003,615.003,530.003,575.003,575.000.85%69,800
Jan 28, 20263,585.003,585.003,500.003,545.003,545.00-2.07%51,900
Jan 27, 20263,580.003,640.003,550.003,620.003,620.001.12%37,300
Jan 26, 20263,675.003,675.003,575.003,580.003,580.00-4.91%105,800
Jan 23, 20263,795.003,810.003,710.003,765.003,765.000.53%88,200
Jan 22, 20263,655.003,765.003,655.003,745.003,745.003.60%84,600
Jan 21, 20263,500.003,640.003,485.003,615.003,615.001.40%60,200
Jan 20, 20263,660.003,660.003,550.003,565.003,565.00-2.60%61,100
Jan 19, 20263,720.003,720.003,600.003,660.003,660.00-2.66%78,600
Jan 16, 20263,665.003,760.003,635.003,760.003,760.002.73%91,800
Jan 15, 20263,585.003,660.003,550.003,660.003,660.000.69%62,000
Jan 14, 20263,500.003,660.003,500.003,635.003,635.003.56%83,600
Jan 13, 20263,500.003,545.003,470.003,510.003,510.001.89%72,500
Jan 9, 20263,415.003,455.003,415.003,445.003,445.001.17%32,700
Jan 8, 20263,440.003,490.003,395.003,405.003,405.00-1.45%64,000
Jan 7, 20263,370.003,480.003,340.003,455.003,455.002.83%89,000
Jan 6, 20263,385.003,420.003,360.003,360.003,360.000.15%34,800
Jan 5, 20263,400.003,420.003,350.003,355.003,355.00-0.15%54,400
Dec 30, 20253,390.003,390.003,340.003,360.003,360.00-48,500
Dec 29, 20253,345.003,380.003,315.003,360.003,360.000.90%46,000
Dec 26, 20253,380.003,380.003,305.003,330.003,330.00-0.45%32,700
Dec 25, 20253,325.003,370.003,320.003,345.003,345.000.90%41,900
Dec 24, 20253,320.003,355.003,315.003,315.003,315.00-0.30%34,500
Dec 23, 20253,325.003,335.003,285.003,325.003,325.00-0.75%53,500
Dec 22, 20253,280.003,350.003,265.003,350.003,350.004.04%89,400
Dec 19, 20253,205.003,250.003,200.003,220.003,220.000.63%70,900
Dec 18, 20253,205.003,235.003,170.003,200.003,200.00-1.84%46,100
Dec 17, 20253,250.003,275.003,190.003,260.003,260.000.77%35,500
Dec 16, 20253,355.003,355.003,230.003,235.003,235.00-3.29%48,800
Dec 15, 20253,285.003,345.003,235.003,345.003,345.000.45%39,800
Dec 12, 20253,335.003,345.003,310.003,330.003,330.000.91%34,000
Dec 11, 20253,345.003,355.003,285.003,300.003,300.00-0.90%55,300
Dec 10, 20253,300.003,380.003,300.003,330.003,330.000.91%58,400
Dec 9, 20253,345.003,370.003,300.003,300.003,300.000.30%76,700
Dec 8, 20253,265.003,300.003,245.003,290.003,290.001.54%39,300
Dec 5, 20253,280.003,320.003,220.003,240.003,240.00-3.14%78,400
Dec 4, 20253,250.003,350.003,250.003,345.003,345.003.56%59,800
Dec 3, 20253,270.003,295.003,230.003,230.003,230.00-1.07%39,500
Dec 2, 20253,310.003,390.003,250.003,265.003,265.00-1.95%81,600
Dec 1, 20253,320.003,445.003,295.003,330.003,330.002.46%106,500
Nov 28, 20253,230.003,270.003,220.003,250.003,250.000.78%42,000
Nov 27, 20253,120.003,235.003,115.003,225.003,225.004.20%71,300
Nov 26, 20253,040.003,100.003,025.003,095.003,095.002.31%44,700
Nov 25, 20252,991.003,035.002,989.003,025.003,025.000.97%59,400
Nov 21, 20252,977.003,000.002,938.002,996.002,996.00-0.63%90,500
Nov 20, 20253,045.003,045.003,005.003,015.003,015.001.31%56,700
Nov 19, 20252,991.003,005.002,906.002,976.002,976.00-86,000
Nov 18, 20253,045.003,045.002,973.002,976.002,976.00-2.11%74,800
Nov 17, 20253,070.003,085.002,985.003,040.003,040.00-0.33%138,800
Nov 14, 20253,095.003,125.003,050.003,050.003,050.00-3.63%79,500
Nov 13, 20253,200.003,210.003,155.003,165.003,165.00-1.09%75,200
Nov 12, 20253,110.003,225.003,105.003,200.003,200.001.91%116,100
Nov 11, 20253,180.003,250.003,080.003,140.003,140.00-6.96%407,200
Nov 10, 20253,285.003,500.003,240.003,375.003,375.003.85%204,600
Nov 7, 20253,270.003,305.003,210.003,250.003,250.00-2.69%99,100
Nov 6, 20253,385.003,405.003,320.003,340.003,340.000.75%69,100
Nov 5, 20253,390.003,425.003,155.003,315.003,315.00-5.29%140,000
Nov 4, 20253,530.003,565.003,470.003,500.003,500.00-0.28%85,500
Oct 31, 20253,465.003,520.003,445.003,510.003,510.002.18%79,200
Oct 30, 20253,395.003,450.003,365.003,435.003,435.002.69%126,600
Oct 29, 20253,420.003,435.003,340.003,345.003,345.00-1.62%56,000
Oct 28, 20253,445.003,460.003,365.003,400.003,400.00-2.16%52,100
Oct 27, 20253,540.003,555.003,475.003,475.003,475.00-0.14%55,100
Oct 24, 20253,475.003,495.003,440.003,480.003,480.000.43%67,300
Oct 23, 20253,330.003,465.003,310.003,465.003,465.004.05%110,200
Oct 22, 20253,320.003,370.003,265.003,330.003,330.000.15%133,100
Oct 21, 20253,355.003,375.003,305.003,325.003,325.00-45,800
Oct 20, 20253,285.003,330.003,250.003,325.003,325.002.94%37,300
Oct 17, 20253,285.003,295.003,230.003,230.003,230.00-2.86%29,700
Oct 16, 20253,280.003,340.003,280.003,325.003,325.001.37%46,200
Oct 15, 20253,220.003,285.003,210.003,280.003,280.003.80%44,100
Oct 14, 20253,220.003,285.003,135.003,160.003,160.00-3.95%74,100
Oct 10, 20253,280.003,315.003,240.003,290.003,290.00-1.35%58,300
Oct 9, 20253,280.003,395.003,275.003,335.003,335.002.46%104,900