Skip to main content
Stanley Electric Co., Ltd. (TYO:6923)
Japan flag Japan · Delayed Price · Currency is JPY
3,051.00
-33.00 (-1.07%)
At close: Dec 5, 2025

Stanley Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,060.003,082.003,025.003,039.00--1.46%211,900
Dec 4, 20253,044.003,093.003,023.003,084.003,084.001.31%565,200
Dec 3, 20253,056.003,069.003,034.003,044.003,044.00-0.39%567,900
Dec 2, 20253,056.003,068.003,041.003,056.003,056.00-684,800
Dec 1, 20253,083.003,090.003,049.003,056.003,056.00-0.03%908,200
Nov 28, 20253,038.003,070.003,030.003,057.003,057.000.89%683,100
Nov 27, 20253,027.003,039.003,011.003,030.003,030.000.33%462,900
Nov 26, 20253,016.003,041.003,005.003,020.003,020.000.47%594,700
Nov 25, 20253,036.003,048.003,006.003,006.003,006.00-0.99%494,500
Nov 21, 20252,948.003,036.002,943.003,036.003,036.003.44%1,220,400
Nov 20, 20252,970.502,982.502,917.002,935.002,935.00-1.01%965,600
Nov 19, 20252,981.002,985.502,938.002,965.002,965.00-0.54%756,100
Nov 18, 20253,023.003,029.002,978.502,981.002,981.00-1.39%745,000
Nov 17, 20253,073.003,077.002,988.003,023.003,023.00-1.75%615,500
Nov 14, 20253,064.003,097.003,051.003,077.003,077.00-0.32%630,700
Nov 13, 20253,135.003,148.003,078.003,087.003,087.00-1.28%454,000
Nov 12, 20253,128.003,147.003,109.003,127.003,127.00-0.03%545,100
Nov 11, 20253,092.003,128.003,078.003,128.003,128.001.20%626,100
Nov 10, 20253,102.003,119.003,086.003,091.003,091.00-0.35%566,200
Nov 7, 20253,052.003,102.003,020.003,102.003,102.001.21%495,700
Nov 6, 20253,060.003,110.003,055.003,065.003,065.000.20%476,700
Nov 5, 20253,123.003,133.003,040.003,059.003,059.00-3.26%575,900
Nov 4, 20253,038.003,162.002,994.503,162.003,162.004.18%1,141,400
Oct 31, 20253,094.003,099.003,000.003,035.003,035.00-1.78%1,173,700
Oct 30, 20253,076.003,099.003,063.003,090.003,090.000.49%1,513,300
Oct 29, 20253,100.003,118.003,068.003,075.003,075.00-0.77%689,900
Oct 28, 20253,150.003,150.003,084.003,099.003,099.00-1.62%707,700
Oct 27, 20253,149.003,163.003,130.003,150.003,150.000.93%572,200
Oct 24, 20253,091.003,122.003,075.003,121.003,121.001.20%406,100
Oct 23, 20253,113.003,129.003,082.003,084.003,084.00-0.93%622,400
Oct 22, 20253,058.003,122.003,056.003,113.003,113.001.80%716,700
Oct 21, 20253,030.003,070.003,024.003,058.003,058.001.12%556,200
Oct 20, 20253,029.003,033.002,993.003,024.003,024.001.31%478,800
Oct 17, 20252,999.503,008.002,978.502,985.002,985.00-0.17%550,000
Oct 16, 20252,977.503,005.002,971.002,990.002,990.000.22%565,900
Oct 15, 20252,961.502,988.002,956.502,983.502,983.501.03%519,300
Oct 14, 20252,958.502,977.502,936.502,953.002,953.00-1.32%758,900
Oct 10, 20253,010.003,012.002,987.002,992.502,992.50-1.37%496,400
Oct 9, 20253,043.003,054.003,027.003,034.003,034.00-0.13%508,900
Oct 8, 20253,062.003,062.003,027.003,038.003,038.00-1.17%535,700
Oct 7, 20253,049.003,087.003,030.003,074.003,074.000.75%537,600
Oct 6, 20253,055.003,074.003,047.003,051.003,051.001.36%517,800
Oct 3, 20252,981.003,022.002,974.003,010.003,010.000.97%454,400
Oct 2, 20252,964.502,991.502,949.002,981.002,981.000.42%510,300
Oct 1, 20252,942.002,974.502,921.502,968.502,968.50-0.69%506,200
Sep 30, 20252,975.003,038.002,970.002,989.002,989.00-0.53%412,300
Sep 29, 20253,059.003,059.002,993.003,005.003,005.00-2.91%364,900
Sep 26, 20253,080.003,105.003,050.003,095.003,046.001.41%513,800
Sep 25, 20253,050.003,055.003,033.003,052.003,003.680.39%380,300
Sep 24, 20253,080.003,080.003,034.003,040.002,991.87-1.07%346,500
Sep 22, 20253,002.003,077.002,990.003,073.003,024.352.37%490,700
Sep 19, 20253,032.003,049.002,999.003,002.002,954.47-0.96%636,400
Sep 18, 20252,988.503,041.002,966.503,031.002,983.012.11%686,000
Sep 17, 20252,998.003,000.002,954.502,968.502,921.50-0.85%385,600
Sep 16, 20252,973.003,000.002,965.002,994.002,946.600.62%363,700
Sep 12, 20252,989.502,990.002,965.502,975.502,928.390.08%437,600
Sep 11, 20252,980.002,982.002,954.502,973.002,925.93-373,500
Sep 10, 20252,973.502,973.502,956.502,973.002,925.93-0.02%374,200
Sep 9, 20252,974.002,976.502,953.502,973.502,926.42-0.08%553,400
Sep 8, 20252,994.502,994.502,953.002,976.002,928.88-0.18%364,600
Sep 5, 20252,920.002,981.502,909.502,981.502,934.302.11%643,800
Sep 4, 20253,038.003,039.002,906.002,920.002,873.77-3.88%929,600
Sep 3, 20253,000.003,038.002,994.003,038.002,989.900.36%464,600
Sep 2, 20253,010.003,041.003,006.003,027.002,979.080.77%297,400
Sep 1, 20252,974.503,017.002,970.003,004.002,956.440.07%178,000
Aug 29, 20253,014.003,025.003,002.003,002.002,954.47-1.09%262,600
Aug 28, 20253,000.003,035.002,999.003,035.002,986.950.63%308,300
Aug 27, 20252,970.503,044.002,873.003,016.002,968.251.04%554,900
Aug 26, 20252,993.002,999.502,974.002,985.002,937.74-0.60%382,700
Aug 25, 20252,990.503,011.002,983.003,003.002,955.460.57%244,000
Aug 22, 20252,976.502,998.002,946.002,986.002,938.730.30%366,200
Aug 21, 20252,975.502,985.002,954.002,977.002,929.87-0.10%330,700
Aug 20, 20252,989.003,042.002,979.502,980.002,932.820.03%441,700
Aug 19, 20252,942.002,982.002,933.502,979.002,931.841.31%311,100
Aug 18, 20252,910.002,942.002,903.502,940.502,893.951.34%398,600
Aug 15, 20252,914.502,926.502,895.502,901.502,855.56-0.03%281,500
Aug 14, 20252,935.502,937.002,895.502,902.502,856.55-1.17%407,800
Aug 13, 20252,918.002,966.002,916.502,937.002,890.500.41%548,400
Aug 12, 20252,917.002,948.002,901.502,925.002,878.690.81%576,700
Aug 8, 20252,893.002,918.502,870.002,901.502,855.560.38%826,300
Aug 7, 20252,907.002,923.002,889.002,890.502,844.74-0.65%418,900
Aug 6, 20252,902.502,926.502,894.502,909.502,863.440.62%529,400
Aug 5, 20252,868.502,928.002,851.502,891.502,845.720.23%602,700
Aug 4, 20252,839.502,906.002,828.502,885.002,839.320.44%614,000
Aug 1, 20252,822.002,925.002,817.002,872.502,827.020.45%1,246,200
Jul 31, 20252,862.502,875.002,836.502,859.502,814.23-0.35%747,700
Jul 30, 20252,855.002,897.002,846.502,869.502,824.070.67%670,300
Jul 29, 20252,834.502,859.502,828.002,850.502,805.37-0.82%619,800
Jul 28, 20252,877.502,899.502,860.002,874.002,828.500.05%624,600
Jul 25, 20252,878.002,893.502,863.002,872.502,827.02-0.83%573,700
Jul 24, 20252,881.002,917.502,865.002,896.502,850.640.82%570,400
Jul 23, 20252,852.502,897.002,836.002,873.002,827.512.52%633,900
Jul 22, 20252,844.002,853.502,791.502,802.502,758.13-1.55%414,400
Jul 18, 20252,872.002,872.002,843.502,846.502,801.43-0.99%386,200
Jul 17, 20252,845.002,882.002,835.502,875.002,829.481.25%383,500
Jul 16, 20252,851.002,860.002,836.002,839.502,794.55-0.99%395,500
Jul 15, 20252,878.502,898.502,860.002,868.002,822.59-0.26%423,300
Jul 14, 20252,860.502,880.002,856.502,875.502,829.98-0.16%349,800
Jul 11, 20252,892.002,900.502,856.502,880.002,834.40-0.16%585,300
Jul 10, 20252,874.502,884.502,862.002,884.502,838.830.38%395,900