Skip to main content
Shindengen Electric Manufacturing Co.,Ltd. (TYO:6844)
Japan flag Japan · Delayed Price · Currency is JPY
3,280.00
+25.00 (0.77%)
Apr 28, 2026, 3:30 PM JST

TYO:6844 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,260.003,285.003,215.003,280.003,280.000.77%63,200
Apr 27, 20263,245.003,275.003,210.003,255.003,255.001.24%59,400
Apr 24, 20263,230.003,275.003,215.003,215.003,215.00-0.31%63,200
Apr 23, 20263,300.003,300.003,195.003,225.003,225.00-2.27%45,900
Apr 22, 20263,335.003,335.003,265.003,300.003,300.00-1.05%27,700
Apr 21, 20263,370.003,385.003,325.003,335.003,335.00-0.15%70,200
Apr 20, 20263,345.003,360.003,305.003,340.003,340.001.06%46,400
Apr 17, 20263,340.003,340.003,285.003,305.003,305.00-0.90%45,200
Apr 16, 20263,295.003,345.003,280.003,335.003,335.002.46%45,400
Apr 15, 20263,315.003,350.003,230.003,255.003,255.00-0.15%55,000
Apr 14, 20263,275.003,305.003,260.003,260.003,260.001.72%56,200
Apr 13, 20263,235.003,240.003,190.003,205.003,205.00-0.93%36,700
Apr 10, 20263,270.003,305.003,235.003,235.003,235.00-0.61%55,300
Apr 9, 20263,315.003,315.003,245.003,255.003,255.00-1.66%52,700
Apr 8, 20263,255.003,315.003,245.003,310.003,310.005.25%64,800
Apr 7, 20263,165.003,180.003,125.003,145.003,145.000.48%30,300
Apr 6, 20263,150.003,165.003,130.003,130.003,130.00-0.16%39,700
Apr 3, 20263,075.003,155.003,065.003,135.003,135.002.79%53,600
Apr 2, 20263,155.003,190.003,050.003,050.003,050.00-1.93%64,000
Apr 1, 20263,105.003,120.003,060.003,110.003,110.004.22%64,900
Mar 31, 20262,970.003,040.002,942.002,984.002,984.00-1.19%87,400
Mar 30, 20262,960.003,040.002,922.003,020.003,020.00-5.63%118,700
Mar 27, 20263,120.003,225.003,100.003,200.003,100.000.63%104,900
Mar 26, 20263,220.003,225.003,135.003,180.003,080.63-1.09%73,200
Mar 25, 20263,255.003,270.003,210.003,215.003,114.532.39%68,400
Mar 24, 20263,200.003,210.003,075.003,140.003,041.882.61%75,500
Mar 23, 20263,085.003,110.003,005.003,060.002,964.38-4.67%120,400
Mar 19, 20263,280.003,295.003,160.003,210.003,109.69-6.14%131,700
Mar 18, 20263,365.003,420.003,345.003,420.003,313.133.48%76,600
Mar 17, 20263,385.003,405.003,305.003,305.003,201.72-0.75%50,500
Mar 16, 20263,300.003,360.003,275.003,330.003,225.940.15%63,400
Mar 13, 20263,360.003,390.003,325.003,325.003,221.09-3.06%79,000
Mar 12, 20263,500.003,515.003,405.003,430.003,322.81-3.24%72,700
Mar 11, 20263,550.003,635.003,545.003,545.003,434.221.14%60,700
Mar 10, 20263,510.003,550.003,460.003,505.003,395.473.85%88,100
Mar 9, 20263,365.003,405.003,270.003,375.003,269.53-7.41%178,100
Mar 6, 20263,590.003,655.003,525.003,645.003,531.09-0.41%106,900
Mar 5, 20263,700.003,745.003,590.003,660.003,545.634.27%80,100
Mar 4, 20263,725.003,770.003,450.003,510.003,400.31-9.18%198,600
Mar 3, 20264,010.004,070.003,845.003,865.003,744.22-4.09%119,500
Mar 2, 20263,980.004,065.003,915.004,030.003,904.06-3.36%128,500
Feb 27, 20264,020.004,170.003,995.004,170.004,039.692.84%68,300
Feb 26, 20264,115.004,125.004,015.004,055.003,928.28-0.61%75,800
Feb 25, 20264,030.004,175.003,990.004,080.003,952.502.38%169,800
Feb 24, 20263,960.004,010.003,920.003,985.003,860.471.79%66,400
Feb 20, 20263,945.003,965.003,875.003,915.003,792.66-1.88%99,400
Feb 19, 20264,040.004,060.003,940.003,990.003,865.31-0.13%67,600
Feb 18, 20263,915.004,000.003,885.003,995.003,870.162.30%72,900
Feb 17, 20263,905.003,960.003,850.003,905.003,782.970.64%61,600
Feb 16, 20263,915.003,930.003,860.003,880.003,758.750.26%62,200
Feb 13, 20264,000.004,010.003,865.003,870.003,749.06-4.44%105,900
Feb 12, 20264,100.004,145.004,030.004,050.003,923.44-1.70%118,600
Feb 10, 20263,915.004,140.003,835.004,120.003,991.253.39%389,000
Feb 9, 20264,000.004,025.003,885.003,985.003,860.476.27%285,700
Feb 6, 20263,650.003,750.003,620.003,750.003,632.811.35%93,000
Feb 5, 20263,780.003,795.003,665.003,700.003,584.38-0.27%85,500
Feb 4, 20263,670.003,720.003,650.003,710.003,594.060.95%58,900
Feb 3, 20263,610.003,680.003,590.003,675.003,560.164.70%55,900
Feb 2, 20263,625.003,700.003,505.003,510.003,400.31-3.97%94,700
Jan 30, 20263,620.003,680.003,585.003,655.003,540.782.24%72,700
Jan 29, 20263,550.003,615.003,530.003,575.003,463.280.85%69,800
Jan 28, 20263,585.003,585.003,500.003,545.003,434.22-2.07%51,900
Jan 27, 20263,580.003,640.003,550.003,620.003,506.881.12%37,300
Jan 26, 20263,675.003,675.003,575.003,580.003,468.13-4.91%105,800
Jan 23, 20263,795.003,810.003,710.003,765.003,647.340.53%88,200
Jan 22, 20263,655.003,765.003,655.003,745.003,627.973.60%84,600
Jan 21, 20263,500.003,640.003,485.003,615.003,502.031.40%60,200
Jan 20, 20263,660.003,660.003,550.003,565.003,453.59-2.60%61,100
Jan 19, 20263,720.003,720.003,600.003,660.003,545.63-2.66%78,600
Jan 16, 20263,665.003,760.003,635.003,760.003,642.502.73%91,800
Jan 15, 20263,585.003,660.003,550.003,660.003,545.630.69%62,000
Jan 14, 20263,500.003,660.003,500.003,635.003,521.413.56%83,600
Jan 13, 20263,500.003,545.003,470.003,510.003,400.311.89%72,500
Jan 9, 20263,415.003,455.003,415.003,445.003,337.341.17%32,700
Jan 8, 20263,440.003,490.003,395.003,405.003,298.59-1.45%64,000
Jan 7, 20263,370.003,480.003,340.003,455.003,347.032.83%89,000
Jan 6, 20263,385.003,420.003,360.003,360.003,255.000.15%34,800
Jan 5, 20263,400.003,420.003,350.003,355.003,250.16-0.15%54,400
Dec 30, 20253,390.003,390.003,340.003,360.003,255.00-48,500
Dec 29, 20253,345.003,380.003,315.003,360.003,255.000.90%46,000
Dec 26, 20253,380.003,380.003,305.003,330.003,225.94-0.45%32,700
Dec 25, 20253,325.003,370.003,320.003,345.003,240.470.90%41,900
Dec 24, 20253,320.003,355.003,315.003,315.003,211.41-0.30%34,500
Dec 23, 20253,325.003,335.003,285.003,325.003,221.09-0.75%53,500
Dec 22, 20253,280.003,350.003,265.003,350.003,245.314.04%89,400
Dec 19, 20253,205.003,250.003,200.003,220.003,119.380.63%70,900
Dec 18, 20253,205.003,235.003,170.003,200.003,100.00-1.84%46,100
Dec 17, 20253,250.003,275.003,190.003,260.003,158.130.77%35,500
Dec 16, 20253,355.003,355.003,230.003,235.003,133.91-3.29%48,800
Dec 15, 20253,285.003,345.003,235.003,345.003,240.470.45%39,800
Dec 12, 20253,335.003,345.003,310.003,330.003,225.940.91%34,000
Dec 11, 20253,345.003,355.003,285.003,300.003,196.88-0.90%55,300
Dec 10, 20253,300.003,380.003,300.003,330.003,225.940.91%58,400
Dec 9, 20253,345.003,370.003,300.003,300.003,196.880.30%76,700
Dec 8, 20253,265.003,300.003,245.003,290.003,187.191.54%39,300
Dec 5, 20253,280.003,320.003,220.003,240.003,138.75-3.14%78,400
Dec 4, 20253,250.003,350.003,250.003,345.003,240.473.56%59,800
Dec 3, 20253,270.003,295.003,230.003,230.003,129.06-1.07%39,500
Dec 2, 20253,310.003,390.003,250.003,265.003,162.97-1.95%81,600
Dec 1, 20253,320.003,445.003,295.003,330.003,225.942.46%106,500