Sawafuji Electric Co.,Ltd. (TYO:6901)
Japan
· Delayed Price · Currency is JPY 1,291.00
0.00 (0.00%)
Mar 10, 2026, 3:30 PM JST
Sawafuji Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,291.00 | 1,291.00 | 1,291.00 | 1,291.00 | - | - | 500 |
| Mar 9, 2026 | 1,291.00 | 1,291.00 | 1,291.00 | 1,291.00 | 1,291.00 | - | 2,200 |
| Mar 6, 2026 | 1,291.00 | 1,291.00 | 1,291.00 | 1,291.00 | 1,291.00 | - | 500 |
| Mar 5, 2026 | 1,290.00 | 1,291.00 | 1,290.00 | 1,291.00 | 1,291.00 | - | 1,300 |
| Mar 4, 2026 | 1,290.00 | 1,292.00 | 1,290.00 | 1,291.00 | 1,291.00 | - | 2,600 |
| Mar 3, 2026 | 1,293.00 | 1,293.00 | 1,291.00 | 1,291.00 | 1,291.00 | - | 1,800 |
| Mar 2, 2026 | 1,290.00 | 1,292.00 | 1,290.00 | 1,291.00 | 1,291.00 | - | 9,000 |
| Feb 27, 2026 | 1,293.00 | 1,293.00 | 1,291.00 | 1,291.00 | 1,291.00 | -0.15% | 2,500 |
| Feb 26, 2026 | 1,291.00 | 1,293.00 | 1,291.00 | 1,293.00 | 1,293.00 | 0.15% | 20,000 |
| Feb 25, 2026 | 1,290.00 | 1,291.00 | 1,290.00 | 1,291.00 | 1,291.00 | 0.16% | 5,000 |
| Feb 24, 2026 | 1,290.00 | 1,290.00 | 1,289.00 | 1,289.00 | 1,289.00 | -0.08% | 10,200 |
| Feb 20, 2026 | 1,291.00 | 1,291.00 | 1,290.00 | 1,290.00 | 1,290.00 | -0.08% | 4,400 |
| Feb 19, 2026 | 1,290.00 | 1,291.00 | 1,290.00 | 1,291.00 | 1,291.00 | - | 6,500 |
| Feb 18, 2026 | 1,291.00 | 1,291.00 | 1,291.00 | 1,291.00 | 1,291.00 | - | 1,000 |
| Feb 17, 2026 | 1,291.00 | 1,292.00 | 1,290.00 | 1,291.00 | 1,291.00 | - | 7,900 |
| Feb 16, 2026 | 1,290.00 | 1,291.00 | 1,290.00 | 1,291.00 | 1,291.00 | 0.08% | 9,000 |
| Feb 13, 2026 | 1,290.00 | 1,291.00 | 1,290.00 | 1,290.00 | 1,290.00 | - | 8,000 |
| Feb 12, 2026 | 1,291.00 | 1,291.00 | 1,290.00 | 1,290.00 | 1,290.00 | - | 4,600 |
| Feb 10, 2026 | 1,292.00 | 1,292.00 | 1,290.00 | 1,290.00 | 1,290.00 | -0.08% | 4,700 |
| Feb 9, 2026 | 1,291.00 | 1,294.00 | 1,291.00 | 1,291.00 | 1,291.00 | -0.08% | 13,200 |
| Feb 6, 2026 | 1,301.00 | 1,301.00 | 1,290.00 | 1,292.00 | 1,292.00 | -0.77% | 10,900 |
| Feb 5, 2026 | 1,302.00 | 1,302.00 | 1,301.00 | 1,302.00 | 1,302.00 | - | 74,500 |
| Feb 4, 2026 | 1,302.00 | 1,303.00 | 1,301.00 | 1,302.00 | 1,302.00 | 0.08% | 64,600 |
| Feb 3, 2026 | 1,301.00 | 1,302.00 | 1,301.00 | 1,301.00 | 1,301.00 | -0.08% | 22,400 |
| Feb 2, 2026 | 1,302.00 | 1,302.00 | 1,301.00 | 1,302.00 | 1,302.00 | - | 82,300 |
| Jan 30, 2026 | 1,301.00 | 1,302.00 | 1,301.00 | 1,302.00 | 1,302.00 | - | 100,900 |
| Jan 29, 2026 | 1,302.00 | 1,302.00 | 1,301.00 | 1,302.00 | 1,302.00 | 0.08% | 22,900 |
| Jan 28, 2026 | 1,301.00 | 1,302.00 | 1,301.00 | 1,301.00 | 1,301.00 | - | 39,100 |
| Jan 27, 2026 | 1,301.00 | 1,302.00 | 1,301.00 | 1,301.00 | 1,301.00 | - | 26,400 |
| Jan 26, 2026 | 1,301.00 | 1,302.00 | 1,301.00 | 1,301.00 | 1,301.00 | - | 53,900 |
| Jan 23, 2026 | 1,302.00 | 1,302.00 | 1,301.00 | 1,301.00 | 1,301.00 | -0.08% | 34,800 |
| Jan 22, 2026 | 1,301.00 | 1,302.00 | 1,300.00 | 1,302.00 | 1,302.00 | 0.15% | 71,100 |
| Jan 21, 2026 | 1,300.00 | 1,301.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 16,500 |
| Jan 20, 2026 | 1,300.00 | 1,301.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 55,400 |
| Jan 19, 2026 | 1,300.00 | 1,300.00 | 1,299.00 | 1,300.00 | 1,300.00 | 0.08% | 52,500 |
| Jan 16, 2026 | 1,300.00 | 1,300.00 | 1,299.00 | 1,299.00 | 1,299.00 | - | 79,400 |
| Jan 15, 2026 | 1,299.00 | 1,300.00 | 1,299.00 | 1,299.00 | 1,299.00 | - | 30,300 |
| Jan 14, 2026 | 1,300.00 | 1,300.00 | 1,299.00 | 1,299.00 | 1,299.00 | - | 46,000 |
| Jan 13, 2026 | 1,299.00 | 1,300.00 | 1,299.00 | 1,299.00 | 1,299.00 | - | 27,100 |
| Jan 9, 2026 | 1,299.00 | 1,300.00 | 1,299.00 | 1,299.00 | 1,299.00 | - | 23,600 |
| Jan 8, 2026 | 1,299.00 | 1,300.00 | 1,299.00 | 1,299.00 | 1,299.00 | - | 17,300 |
| Jan 7, 2026 | 1,300.00 | 1,300.00 | 1,299.00 | 1,299.00 | 1,299.00 | - | 53,800 |
| Jan 6, 2026 | 1,299.00 | 1,300.00 | 1,299.00 | 1,299.00 | 1,299.00 | 0.08% | 58,100 |
| Jan 5, 2026 | 1,299.00 | 1,300.00 | 1,298.00 | 1,298.00 | 1,298.00 | - | 116,000 |
| Dec 30, 2025 | 1,299.00 | 1,299.00 | 1,298.00 | 1,298.00 | 1,298.00 | - | 34,000 |
| Dec 29, 2025 | 1,298.00 | 1,299.00 | 1,298.00 | 1,298.00 | 1,298.00 | - | 83,800 |
| Dec 26, 2025 | 1,298.00 | 1,299.00 | 1,298.00 | 1,298.00 | 1,298.00 | - | 26,400 |
| Dec 25, 2025 | 1,299.00 | 1,299.00 | 1,298.00 | 1,298.00 | 1,298.00 | - | 104,600 |
| Dec 24, 2025 | 1,300.00 | 1,301.00 | 1,298.00 | 1,298.00 | 1,298.00 | -0.15% | 67,800 |
| Dec 23, 2025 | 1,314.00 | 1,314.00 | 1,300.00 | 1,300.00 | 1,300.00 | -0.23% | 356,400 |
| Dec 22, 2025 | 1,303.00 | 1,303.00 | 1,303.00 | 1,303.00 | 1,303.00 | 29.91% | 89,700 |
| Dec 19, 2025 | 1,002.00 | 1,003.00 | 1,002.00 | 1,003.00 | 1,003.00 | 0.10% | 400 |
| Dec 18, 2025 | 1,011.00 | 1,011.00 | 1,002.00 | 1,002.00 | 1,002.00 | -0.30% | 1,900 |
| Dec 17, 2025 | 1,002.00 | 1,011.00 | 1,002.00 | 1,005.00 | 1,005.00 | 0.30% | 3,800 |
| Dec 16, 2025 | 1,002.00 | 1,005.00 | 1,002.00 | 1,002.00 | 1,002.00 | -0.20% | 800 |
| Dec 15, 2025 | 1,005.00 | 1,005.00 | 1,000.00 | 1,004.00 | 1,004.00 | 0.40% | 2,500 |
| Dec 12, 2025 | 1,012.00 | 1,012.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.79% | 2,600 |
| Dec 11, 2025 | 1,014.00 | 1,016.00 | 1,008.00 | 1,008.00 | 1,008.00 | -0.59% | 2,200 |
| Dec 10, 2025 | 1,033.00 | 1,033.00 | 1,012.00 | 1,014.00 | 1,014.00 | -1.93% | 1,600 |
| Dec 9, 2025 | 1,035.00 | 1,037.00 | 1,034.00 | 1,034.00 | 1,034.00 | - | 6,300 |
| Dec 8, 2025 | 1,010.00 | 1,034.00 | 1,010.00 | 1,034.00 | 1,034.00 | 2.78% | 9,800 |
| Dec 5, 2025 | 1,005.00 | 1,010.00 | 1,005.00 | 1,006.00 | 1,006.00 | 0.10% | 1,700 |
| Dec 4, 2025 | 1,007.00 | 1,007.00 | 1,002.00 | 1,005.00 | 1,005.00 | -0.10% | 1,700 |
| Dec 3, 2025 | 1,009.00 | 1,009.00 | 1,006.00 | 1,006.00 | 1,006.00 | -0.20% | 800 |
| Dec 2, 2025 | 1,011.00 | 1,011.00 | 1,007.00 | 1,008.00 | 1,008.00 | -0.30% | 1,000 |
| Dec 1, 2025 | 1,010.00 | 1,012.00 | 1,008.00 | 1,011.00 | 1,011.00 | 0.10% | 1,600 |
| Nov 28, 2025 | 1,012.00 | 1,013.00 | 1,006.00 | 1,010.00 | 1,010.00 | 0.10% | 900 |
| Nov 27, 2025 | 1,010.00 | 1,013.00 | 1,007.00 | 1,009.00 | 1,009.00 | -0.10% | 7,600 |
| Nov 26, 2025 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | - | 900 |
| Nov 25, 2025 | 1,007.00 | 1,010.00 | 1,007.00 | 1,010.00 | 1,010.00 | 0.30% | 6,300 |
| Nov 21, 2025 | 1,005.00 | 1,007.00 | 980.00 | 1,007.00 | 1,007.00 | 0.20% | 3,300 |
| Nov 20, 2025 | 1,006.00 | 1,011.00 | 1,000.00 | 1,005.00 | 1,005.00 | -0.10% | 2,800 |
| Nov 19, 2025 | 1,002.00 | 1,008.00 | 1,002.00 | 1,006.00 | 1,006.00 | 0.50% | 3,300 |
| Nov 18, 2025 | 1,010.00 | 1,010.00 | 1,001.00 | 1,001.00 | 1,001.00 | -0.60% | 2,100 |
| Nov 17, 2025 | 1,008.00 | 1,012.00 | 1,000.00 | 1,007.00 | 1,007.00 | 0.70% | 1,800 |
| Nov 14, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 300 |
| Nov 13, 2025 | 1,000.00 | 1,005.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 1,500 |
| Nov 12, 2025 | 998.00 | 1,015.00 | 998.00 | 1,000.00 | 1,000.00 | 0.10% | 1,700 |
| Nov 11, 2025 | 999.00 | 1,006.00 | 999.00 | 999.00 | 999.00 | 0.40% | 2,000 |
| Nov 10, 2025 | 991.00 | 1,010.00 | 989.00 | 995.00 | 995.00 | -0.70% | 5,500 |
| Nov 7, 2025 | 1,016.00 | 1,020.00 | 1,000.00 | 1,002.00 | 1,002.00 | -0.89% | 2,500 |
| Nov 6, 2025 | 1,002.00 | 1,030.00 | 1,002.00 | 1,011.00 | 1,011.00 | 0.30% | 4,000 |
| Nov 5, 2025 | 1,014.00 | 1,014.00 | 995.00 | 1,008.00 | 1,008.00 | -0.30% | 2,200 |
| Nov 4, 2025 | 1,000.00 | 1,013.00 | 1,000.00 | 1,011.00 | 1,011.00 | 0.90% | 2,700 |
| Oct 31, 2025 | 1,001.00 | 1,002.00 | 1,001.00 | 1,002.00 | 1,002.00 | 0.10% | 300 |
| Oct 30, 2025 | 1,004.00 | 1,009.00 | 1,001.00 | 1,001.00 | 1,001.00 | -0.30% | 1,000 |
| Oct 29, 2025 | 1,010.00 | 1,010.00 | 1,004.00 | 1,004.00 | 1,004.00 | -1.18% | 900 |
| Oct 28, 2025 | 1,018.00 | 1,020.00 | 1,010.00 | 1,016.00 | 1,016.00 | -0.20% | 2,700 |
| Oct 27, 2025 | 1,031.00 | 1,031.00 | 1,015.00 | 1,018.00 | 1,018.00 | -1.26% | 2,200 |
| Oct 24, 2025 | 1,022.00 | 1,031.00 | 1,022.00 | 1,031.00 | 1,031.00 | 0.88% | 2,600 |
| Oct 23, 2025 | 1,016.00 | 1,028.00 | 1,016.00 | 1,022.00 | 1,022.00 | 0.59% | 1,700 |
| Oct 22, 2025 | 1,042.00 | 1,042.00 | 1,016.00 | 1,016.00 | 1,016.00 | 0.40% | 400 |
| Oct 21, 2025 | 1,012.00 | 1,019.00 | 1,005.00 | 1,012.00 | 1,012.00 | - | 3,300 |
| Oct 20, 2025 | 1,053.00 | 1,053.00 | 1,005.00 | 1,012.00 | 1,012.00 | -2.22% | 6,700 |
| Oct 17, 2025 | 1,026.00 | 1,037.00 | 1,026.00 | 1,035.00 | 1,035.00 | -0.19% | 1,700 |
| Oct 16, 2025 | 1,027.00 | 1,037.00 | 1,025.00 | 1,037.00 | 1,037.00 | 0.97% | 1,100 |
| Oct 15, 2025 | 1,027.00 | 1,028.00 | 1,027.00 | 1,027.00 | 1,027.00 | 1.18% | 400 |
| Oct 14, 2025 | 998.00 | 1,016.00 | 998.00 | 1,015.00 | 1,015.00 | - | 3,400 |
| Oct 10, 2025 | 1,014.00 | 1,016.00 | 1,013.00 | 1,015.00 | 1,015.00 | -0.49% | 9,500 |
| Oct 9, 2025 | 1,024.00 | 1,025.00 | 1,020.00 | 1,020.00 | 1,020.00 | -0.58% | 300 |