Skip to main content
Stanley Electric Co., Ltd. (TYO:6923)
Japan flag Japan · Delayed Price · Currency is JPY
2,964.00
+52.00 (1.79%)
Mar 10, 2026, 9:44 AM JST

Stanley Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,900.002,926.002,844.002,912.002,912.00-2.35%677,100
Mar 6, 20262,988.002,994.502,948.002,982.002,982.00-1.06%439,200
Mar 5, 20263,029.003,090.003,005.003,014.003,014.001.17%418,900
Mar 4, 20263,010.003,025.002,932.002,979.002,979.00-2.49%1,090,600
Mar 3, 20263,207.003,207.003,055.003,055.003,055.00-5.18%884,800
Mar 2, 20263,230.003,237.003,182.003,222.003,222.00-2.36%455,300
Feb 27, 20263,245.003,300.003,230.003,300.003,300.001.41%542,900
Feb 26, 20263,283.003,293.003,252.003,254.003,254.00-0.76%445,200
Feb 25, 20263,266.003,299.003,250.003,279.003,279.000.83%519,300
Feb 24, 20263,207.003,261.003,181.003,252.003,252.002.07%518,600
Feb 20, 20263,160.003,229.003,145.003,186.003,186.00-1.33%423,800
Feb 19, 20263,164.003,236.003,148.003,229.003,229.001.83%551,700
Feb 18, 20263,145.003,193.003,140.003,171.003,171.000.99%477,700
Feb 17, 20263,143.003,158.003,130.003,140.003,140.00-0.10%371,500
Feb 16, 20263,150.003,168.003,137.003,143.003,143.000.03%459,900
Feb 13, 20263,139.003,150.003,103.003,142.003,142.000.10%454,100
Feb 12, 20263,127.003,142.003,115.003,139.003,139.000.16%517,100
Feb 10, 20263,114.003,144.003,103.003,134.003,134.000.55%446,000
Feb 9, 20263,180.003,183.003,102.003,117.003,117.000.23%431,900
Feb 6, 20263,069.003,110.003,048.003,110.003,110.001.34%394,000
Feb 5, 20263,095.003,100.003,050.003,069.003,069.000.56%486,700
Feb 4, 20263,067.003,084.003,045.003,052.003,052.000.20%575,800
Feb 3, 20263,038.003,066.003,023.003,046.003,046.000.36%737,600
Feb 2, 20263,088.003,100.003,015.003,035.003,035.00-0.33%593,200
Jan 30, 20263,050.003,072.003,029.003,045.003,045.00-0.16%800,300
Jan 29, 20263,048.003,086.002,978.503,050.003,050.000.13%1,514,900
Jan 28, 20263,056.003,071.003,043.003,046.003,046.00-0.33%722,100
Jan 27, 20263,066.003,075.003,024.003,056.003,056.00-0.33%762,800
Jan 26, 20263,126.003,135.003,060.003,066.003,066.00-2.85%833,800
Jan 23, 20263,145.003,156.003,125.003,156.003,156.000.35%554,200
Jan 22, 20263,157.003,161.003,132.003,145.003,145.000.64%677,300
Jan 21, 20263,105.003,132.003,078.003,125.003,125.00-0.79%520,100
Jan 20, 20263,194.003,202.003,150.003,150.003,150.00-1.84%554,900
Jan 19, 20263,237.003,260.003,187.003,209.003,209.00-1.81%469,100
Jan 16, 20263,259.003,280.003,234.003,268.003,268.000.28%462,500
Jan 15, 20263,236.003,263.003,214.003,259.003,259.000.71%624,200
Jan 14, 20263,205.003,264.003,202.003,236.003,236.001.31%569,400
Jan 13, 20263,220.003,236.003,192.003,194.003,194.000.60%642,100
Jan 9, 20263,180.003,190.003,143.003,175.003,175.001.05%712,300
Jan 8, 20263,136.003,169.003,124.003,142.003,142.00-0.60%686,500
Jan 7, 20263,131.003,176.003,106.003,161.003,161.000.80%670,500
Jan 6, 20263,112.003,164.003,112.003,136.003,136.001.00%627,100
Jan 5, 20263,086.003,127.003,080.003,105.003,105.000.88%557,700
Dec 30, 20253,117.003,117.003,078.003,078.003,078.00-1.25%313,300
Dec 29, 20253,093.003,119.003,081.003,117.003,117.001.17%318,500
Dec 26, 20253,090.003,100.003,081.003,081.003,081.000.06%225,400
Dec 25, 20253,097.003,098.003,066.003,079.003,079.00-0.39%148,000
Dec 24, 20253,110.003,125.003,080.003,091.003,091.00-0.26%302,800
Dec 23, 20253,114.003,127.003,084.003,099.003,099.000.26%852,800
Dec 22, 20253,098.003,115.003,078.003,091.003,091.000.45%466,100
Dec 19, 20253,028.003,084.003,026.003,077.003,077.001.15%1,177,400
Dec 18, 20253,076.003,076.003,023.003,042.003,042.00-1.11%412,700
Dec 17, 20253,085.003,092.003,065.003,076.003,076.00-0.23%381,600
Dec 16, 20253,109.003,121.003,083.003,083.003,083.00-0.26%609,000
Dec 15, 20253,118.003,118.003,071.003,091.003,091.00-0.48%516,800
Dec 12, 20253,082.003,111.003,071.003,106.003,106.000.78%462,400
Dec 11, 20253,165.003,170.003,059.003,082.003,082.00-0.96%740,300
Dec 10, 20253,109.003,149.003,086.003,112.003,112.000.84%497,100
Dec 9, 20253,090.003,102.003,063.003,086.003,086.00-0.13%453,200
Dec 8, 20253,090.003,104.003,077.003,090.003,090.001.28%527,900
Dec 5, 20253,060.003,082.003,025.003,051.003,051.00-1.07%590,500
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