Sawafuji Electric Co.,Ltd. (TYO:6901)
Japan
· Delayed Price · Currency is JPY 1,295.00
+1.00 (0.08%)
Apr 30, 2026, 12:45 PM JST
Sawafuji Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,295.00 | 1,296.00 | 1,294.00 | 1,294.00 | 1,294.00 | -0.08% | 22,400 |
| Apr 27, 2026 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | -0.08% | 1,100 |
| Apr 24, 2026 | 1,295.00 | 1,296.00 | 1,295.00 | 1,296.00 | 1,296.00 | 0.08% | 4,400 |
| Apr 23, 2026 | 1,295.00 | 1,297.00 | 1,295.00 | 1,295.00 | 1,295.00 | -0.15% | 700 |
| Apr 22, 2026 | 1,295.00 | 1,297.00 | 1,295.00 | 1,297.00 | 1,297.00 | 0.15% | 3,400 |
| Apr 21, 2026 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | -0.08% | 1,500 |
| Apr 20, 2026 | 1,295.00 | 1,296.00 | 1,295.00 | 1,296.00 | 1,296.00 | 0.08% | 1,900 |
| Apr 17, 2026 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | - | 3,100 |
| Apr 16, 2026 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | - | 4,800 |
| Apr 15, 2026 | 1,295.00 | 1,296.00 | 1,295.00 | 1,295.00 | 1,295.00 | -0.08% | 3,800 |
| Apr 13, 2026 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 0.15% | 100 |
| Apr 10, 2026 | 1,296.00 | 1,296.00 | 1,294.00 | 1,294.00 | 1,294.00 | - | 300 |
| Apr 9, 2026 | 1,296.00 | 1,296.00 | 1,294.00 | 1,294.00 | 1,294.00 | - | 300 |
| Apr 8, 2026 | 1,295.00 | 1,295.00 | 1,294.00 | 1,294.00 | 1,294.00 | -0.08% | 800 |
| Apr 7, 2026 | 1,294.00 | 1,295.00 | 1,294.00 | 1,295.00 | 1,295.00 | 0.15% | 2,100 |
| Apr 6, 2026 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | -0.08% | 200 |
| Apr 3, 2026 | 1,293.00 | 1,294.00 | 1,293.00 | 1,294.00 | 1,294.00 | 0.08% | 4,300 |
| Apr 2, 2026 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | - | 2,900 |
| Apr 1, 2026 | 1,291.00 | 1,293.00 | 1,291.00 | 1,293.00 | 1,293.00 | 0.23% | 3,700 |
| Mar 31, 2026 | 1,291.00 | 1,291.00 | 1,290.00 | 1,290.00 | 1,290.00 | 0.08% | 7,600 |
| Mar 30, 2026 | 1,282.00 | 1,289.00 | 1,282.00 | 1,289.00 | 1,289.00 | -0.23% | 1,100 |
| Mar 26, 2026 | 1,292.00 | 1,292.00 | 1,291.00 | 1,292.00 | 1,292.00 | 0.08% | 4,200 |
| Mar 25, 2026 | 1,291.00 | 1,291.00 | 1,291.00 | 1,291.00 | 1,291.00 | - | 800 |
| Mar 24, 2026 | 1,291.00 | 1,291.00 | 1,291.00 | 1,291.00 | 1,291.00 | -0.08% | 1,000 |
| Mar 23, 2026 | 1,291.00 | 1,292.00 | 1,290.00 | 1,292.00 | 1,292.00 | 0.08% | 2,900 |
| Mar 19, 2026 | 1,292.00 | 1,292.00 | 1,291.00 | 1,291.00 | 1,291.00 | - | 800 |
| Mar 18, 2026 | 1,291.00 | 1,292.00 | 1,291.00 | 1,291.00 | 1,291.00 | -0.08% | 500 |
| Mar 17, 2026 | 1,291.00 | 1,292.00 | 1,291.00 | 1,292.00 | 1,292.00 | 0.16% | 500 |
| Mar 16, 2026 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | -0.08% | 2,500 |
| Mar 12, 2026 | 1,291.00 | 1,291.00 | 1,291.00 | 1,291.00 | 1,291.00 | - | 3,300 |
| Mar 11, 2026 | 1,291.00 | 1,291.00 | 1,291.00 | 1,291.00 | 1,291.00 | - | 8,000 |
| Mar 10, 2026 | 1,291.00 | 1,291.00 | 1,291.00 | 1,291.00 | 1,291.00 | - | 1,200 |
| 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 |