Sansha Electric Manufacturing Co.,Ltd. (TYO:6882)
Japan
· Delayed Price · Currency is JPY 1,041.00
+8.00 (0.77%)
Apr 28, 2026, 3:30 PM JST
TYO:6882 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,038.00 | 1,047.00 | 1,028.00 | 1,041.00 | 1,041.00 | 0.77% | 45,100 |
| Apr 27, 2026 | 1,062.00 | 1,066.00 | 1,023.00 | 1,033.00 | 1,033.00 | -2.73% | 117,100 |
| Apr 24, 2026 | 1,050.00 | 1,076.00 | 1,050.00 | 1,062.00 | 1,062.00 | 1.63% | 56,600 |
| Apr 23, 2026 | 1,044.00 | 1,048.00 | 1,034.00 | 1,045.00 | 1,045.00 | 0.38% | 38,900 |
| Apr 22, 2026 | 1,055.00 | 1,055.00 | 1,041.00 | 1,041.00 | 1,041.00 | -1.23% | 38,300 |
| Apr 21, 2026 | 1,060.00 | 1,066.00 | 1,052.00 | 1,054.00 | 1,054.00 | -0.38% | 43,000 |
| Apr 20, 2026 | 1,048.00 | 1,061.00 | 1,041.00 | 1,058.00 | 1,058.00 | 2.12% | 72,800 |
| Apr 17, 2026 | 1,024.00 | 1,051.00 | 1,024.00 | 1,036.00 | 1,036.00 | 0.19% | 76,300 |
| Apr 16, 2026 | 1,030.00 | 1,044.00 | 1,026.00 | 1,034.00 | 1,034.00 | 0.78% | 40,400 |
| Apr 15, 2026 | 1,045.00 | 1,046.00 | 1,023.00 | 1,026.00 | 1,026.00 | -0.77% | 52,000 |
| Apr 14, 2026 | 1,042.00 | 1,047.00 | 1,031.00 | 1,034.00 | 1,034.00 | 1.27% | 43,800 |
| Apr 13, 2026 | 1,022.00 | 1,037.00 | 1,016.00 | 1,021.00 | 1,021.00 | -1.26% | 46,400 |
| Apr 10, 2026 | 1,041.00 | 1,055.00 | 1,029.00 | 1,034.00 | 1,034.00 | -0.39% | 58,700 |
| Apr 9, 2026 | 1,056.00 | 1,063.00 | 1,038.00 | 1,038.00 | 1,038.00 | -1.80% | 62,400 |
| Apr 8, 2026 | 1,058.00 | 1,061.00 | 1,050.00 | 1,057.00 | 1,057.00 | 1.83% | 69,600 |
| Apr 7, 2026 | 1,060.00 | 1,062.00 | 1,034.00 | 1,038.00 | 1,038.00 | -1.24% | 94,000 |
| Apr 6, 2026 | 1,031.00 | 1,060.00 | 1,020.00 | 1,051.00 | 1,051.00 | 6.59% | 188,300 |
| Apr 3, 2026 | 976.00 | 987.00 | 972.00 | 986.00 | 986.00 | 2.18% | 25,200 |
| Apr 2, 2026 | 978.00 | 996.00 | 963.00 | 965.00 | 965.00 | -1.03% | 63,000 |
| Apr 1, 2026 | 960.00 | 977.00 | 952.00 | 975.00 | 975.00 | 3.83% | 41,800 |
| Mar 31, 2026 | 948.00 | 954.00 | 935.00 | 939.00 | 939.00 | -1.47% | 67,400 |
| Mar 30, 2026 | 957.00 | 959.00 | 940.00 | 953.00 | 953.00 | -4.89% | 103,700 |
| Mar 27, 2026 | 995.00 | 1,008.00 | 985.00 | 1,002.00 | 972.00 | 0.60% | 76,900 |
| Mar 26, 2026 | 1,010.00 | 1,017.00 | 990.00 | 996.00 | 966.18 | -0.40% | 55,600 |
| Mar 25, 2026 | 1,003.00 | 1,016.00 | 994.00 | 1,000.00 | 970.06 | 1.21% | 112,300 |
| Mar 24, 2026 | 992.00 | 1,001.00 | 975.00 | 988.00 | 958.42 | 1.44% | 102,100 |
| Mar 23, 2026 | 986.00 | 996.00 | 972.00 | 974.00 | 944.84 | -4.13% | 220,800 |
| Mar 19, 2026 | 1,011.00 | 1,043.00 | 1,003.00 | 1,016.00 | 985.58 | -0.68% | 285,600 |
| Mar 18, 2026 | 1,006.00 | 1,023.00 | 1,006.00 | 1,023.00 | 992.37 | 2.20% | 21,800 |
| Mar 17, 2026 | 1,014.00 | 1,018.00 | 1,001.00 | 1,001.00 | 971.03 | 0.20% | 32,300 |
| Mar 16, 2026 | 1,001.00 | 1,007.00 | 990.00 | 999.00 | 969.09 | -0.40% | 46,400 |
| Mar 13, 2026 | 1,008.00 | 1,008.00 | 996.00 | 1,003.00 | 972.97 | -0.99% | 57,300 |
| Mar 12, 2026 | 1,035.00 | 1,035.00 | 1,005.00 | 1,013.00 | 982.67 | -2.13% | 38,100 |
| Mar 11, 2026 | 1,039.00 | 1,047.00 | 1,034.00 | 1,035.00 | 1,004.01 | -0.38% | 36,800 |
| Mar 10, 2026 | 1,020.00 | 1,041.00 | 1,009.00 | 1,039.00 | 1,007.89 | 3.90% | 61,200 |
| Mar 9, 2026 | 995.00 | 1,000.00 | 971.00 | 1,000.00 | 970.06 | -3.19% | 143,500 |
| Mar 6, 2026 | 1,026.00 | 1,043.00 | 1,021.00 | 1,033.00 | 1,002.07 | -1.15% | 42,800 |
| Mar 5, 2026 | 1,043.00 | 1,057.00 | 1,030.00 | 1,045.00 | 1,013.71 | 3.98% | 64,200 |
| Mar 4, 2026 | 1,000.00 | 1,031.00 | 982.00 | 1,005.00 | 974.91 | -4.29% | 179,500 |
| Mar 3, 2026 | 1,080.00 | 1,104.00 | 1,047.00 | 1,050.00 | 1,018.56 | -3.23% | 122,800 |
| Mar 2, 2026 | 1,082.00 | 1,098.00 | 1,055.00 | 1,085.00 | 1,052.51 | -3.21% | 120,300 |
| Feb 27, 2026 | 1,101.00 | 1,122.00 | 1,082.00 | 1,121.00 | 1,087.44 | 1.91% | 88,700 |
| Feb 26, 2026 | 1,123.00 | 1,135.00 | 1,092.00 | 1,100.00 | 1,067.07 | 2.80% | 187,800 |
| Feb 25, 2026 | 1,065.00 | 1,091.00 | 1,058.00 | 1,070.00 | 1,037.96 | 1.33% | 155,400 |
| Feb 24, 2026 | 1,040.00 | 1,058.00 | 1,017.00 | 1,056.00 | 1,024.38 | 1.64% | 95,500 |
| Feb 20, 2026 | 1,037.00 | 1,045.00 | 1,029.00 | 1,039.00 | 1,007.89 | 0.39% | 53,000 |
| Feb 19, 2026 | 1,029.00 | 1,035.00 | 1,021.00 | 1,035.00 | 1,004.01 | 1.07% | 64,600 |
| Feb 18, 2026 | 1,029.00 | 1,032.00 | 1,018.00 | 1,024.00 | 993.34 | -0.10% | 51,200 |
| Feb 17, 2026 | 1,024.00 | 1,028.00 | 1,011.00 | 1,025.00 | 994.31 | 0.29% | 49,700 |
| Feb 16, 2026 | 1,013.00 | 1,029.00 | 1,007.00 | 1,022.00 | 991.40 | 2.40% | 99,700 |
| Feb 13, 2026 | 1,005.00 | 1,011.00 | 995.00 | 998.00 | 968.12 | -0.99% | 53,200 |
| Feb 12, 2026 | 1,016.00 | 1,019.00 | 1,004.00 | 1,008.00 | 977.82 | -0.59% | 58,800 |
| Feb 10, 2026 | 1,001.00 | 1,019.00 | 1,000.00 | 1,014.00 | 983.64 | 1.71% | 60,300 |
| Feb 9, 2026 | 997.00 | 1,004.00 | 990.00 | 997.00 | 967.15 | 1.73% | 79,500 |
| Feb 6, 2026 | 976.00 | 981.00 | 968.00 | 980.00 | 950.66 | -0.10% | 58,100 |
| Feb 5, 2026 | 977.00 | 991.00 | 975.00 | 981.00 | 951.63 | 0.82% | 51,800 |
| Feb 4, 2026 | 961.00 | 980.00 | 958.00 | 973.00 | 943.87 | 1.25% | 58,900 |
| Feb 3, 2026 | 966.00 | 970.00 | 958.00 | 961.00 | 932.23 | 0.42% | 87,000 |
| Feb 2, 2026 | 971.00 | 986.00 | 956.00 | 957.00 | 928.35 | -5.62% | 208,600 |
| Jan 30, 2026 | 1,015.00 | 1,023.00 | 1,000.00 | 1,014.00 | 983.64 | 0.30% | 60,100 |
| Jan 29, 2026 | 1,021.00 | 1,021.00 | 1,003.00 | 1,011.00 | 980.73 | -0.98% | 47,500 |
| Jan 28, 2026 | 1,020.00 | 1,021.00 | 1,008.00 | 1,021.00 | 990.43 | 0.10% | 34,900 |
| Jan 27, 2026 | 1,028.00 | 1,028.00 | 1,012.00 | 1,020.00 | 989.46 | -0.20% | 45,100 |
| Jan 26, 2026 | 1,042.00 | 1,042.00 | 1,015.00 | 1,022.00 | 991.40 | -2.48% | 89,000 |
| Jan 23, 2026 | 1,059.00 | 1,060.00 | 1,043.00 | 1,048.00 | 1,016.62 | -1.04% | 37,500 |
| Jan 22, 2026 | 1,017.00 | 1,061.00 | 1,015.00 | 1,059.00 | 1,027.29 | 4.75% | 107,600 |
| Jan 21, 2026 | 1,010.00 | 1,015.00 | 1,001.00 | 1,011.00 | 980.73 | -0.79% | 48,700 |
| Jan 20, 2026 | 1,042.00 | 1,042.00 | 1,018.00 | 1,019.00 | 988.49 | -1.74% | 57,900 |
| Jan 19, 2026 | 1,047.00 | 1,047.00 | 1,024.00 | 1,037.00 | 1,005.95 | -0.48% | 66,700 |
| Jan 16, 2026 | 1,033.00 | 1,042.00 | 1,029.00 | 1,042.00 | 1,010.80 | 1.56% | 73,600 |
| Jan 15, 2026 | 1,015.00 | 1,027.00 | 1,011.00 | 1,026.00 | 995.28 | 0.59% | 46,300 |
| Jan 14, 2026 | 1,020.00 | 1,028.00 | 1,010.00 | 1,020.00 | 989.46 | 0.49% | 100,800 |
| Jan 13, 2026 | 1,060.00 | 1,063.00 | 1,008.00 | 1,015.00 | 984.61 | -2.59% | 235,200 |
| Jan 9, 2026 | 1,020.00 | 1,045.00 | 1,012.00 | 1,042.00 | 1,010.80 | 4.20% | 263,200 |
| Jan 8, 2026 | 1,000.00 | 1,013.00 | 985.00 | 1,000.00 | 970.06 | 4.28% | 302,500 |
| Jan 7, 2026 | 938.00 | 960.00 | 934.00 | 959.00 | 930.29 | 2.46% | 85,800 |
| Jan 6, 2026 | 935.00 | 940.00 | 933.00 | 936.00 | 907.98 | 0.32% | 43,500 |
| Jan 5, 2026 | 928.00 | 934.00 | 928.00 | 933.00 | 905.07 | 1.19% | 67,800 |
| Dec 30, 2025 | 920.00 | 922.00 | 913.00 | 922.00 | 894.40 | 0.33% | 16,000 |
| Dec 29, 2025 | 908.00 | 919.00 | 908.00 | 919.00 | 891.49 | 1.55% | 31,900 |
| Dec 26, 2025 | 904.00 | 910.00 | 903.00 | 905.00 | 877.90 | -0.22% | 36,100 |
| Dec 25, 2025 | 898.00 | 907.00 | 896.00 | 907.00 | 879.84 | 1.00% | 53,000 |
| Dec 24, 2025 | 909.00 | 910.00 | 898.00 | 898.00 | 871.11 | -0.66% | 39,400 |
| Dec 23, 2025 | 900.00 | 912.00 | 899.00 | 904.00 | 876.93 | 0.67% | 57,500 |
| Dec 22, 2025 | 890.00 | 903.00 | 889.00 | 898.00 | 871.11 | 1.24% | 58,500 |
| Dec 19, 2025 | 886.00 | 896.00 | 886.00 | 887.00 | 860.44 | 0.23% | 41,500 |
| Dec 18, 2025 | 885.00 | 890.00 | 882.00 | 885.00 | 858.50 | - | 20,000 |
| Dec 17, 2025 | 890.00 | 892.00 | 885.00 | 885.00 | 858.50 | -0.67% | 33,300 |
| Dec 16, 2025 | 891.00 | 897.00 | 889.00 | 891.00 | 864.32 | 0.11% | 18,000 |
| Dec 15, 2025 | 895.00 | 895.00 | 880.00 | 890.00 | 863.35 | -1.22% | 78,700 |
| Dec 12, 2025 | 889.00 | 901.00 | 889.00 | 901.00 | 874.02 | 1.24% | 25,500 |
| Dec 11, 2025 | 897.00 | 901.00 | 890.00 | 890.00 | 863.35 | -1.22% | 40,400 |
| Dec 10, 2025 | 900.00 | 906.00 | 897.00 | 901.00 | 874.02 | -0.11% | 27,400 |
| Dec 9, 2025 | 904.00 | 909.00 | 900.00 | 902.00 | 874.99 | -0.77% | 27,800 |
| Dec 8, 2025 | 905.00 | 911.00 | 900.00 | 909.00 | 881.78 | 0.44% | 39,000 |
| Dec 5, 2025 | 898.00 | 905.00 | 895.00 | 905.00 | 877.90 | 0.33% | 25,600 |
| Dec 4, 2025 | 897.00 | 905.00 | 895.00 | 902.00 | 874.99 | 0.56% | 31,100 |
| Dec 3, 2025 | 900.00 | 903.00 | 894.00 | 897.00 | 870.14 | -0.11% | 31,000 |
| Dec 2, 2025 | 909.00 | 910.00 | 898.00 | 898.00 | 871.11 | -0.66% | 32,000 |
| Dec 1, 2025 | 935.00 | 935.00 | 902.00 | 904.00 | 876.93 | -3.32% | 59,400 |