Skip to main content
Stanley Electric Co., Ltd. (TYO:6923)
Japan flag Japan · Delayed Price · Currency is JPY
3,010.00
+53.00 (1.79%)
Apr 28, 2026, 3:30 PM JST

Stanley Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,977.003,024.002,959.003,010.003,010.001.79%446,000
Apr 27, 20263,027.003,027.002,957.002,957.002,957.00-0.99%636,400
Apr 24, 20263,001.003,010.002,973.002,986.502,986.50-0.42%410,300
Apr 23, 20263,024.003,024.002,979.502,999.002,999.00-1.54%552,300
Apr 22, 20263,049.003,057.003,020.003,046.003,046.000.30%458,800
Apr 21, 20263,021.003,037.003,011.003,037.003,037.000.83%309,000
Apr 20, 20263,048.003,049.002,998.503,012.003,012.000.13%288,900
Apr 17, 20263,000.003,038.002,986.503,008.003,008.000.03%473,200
Apr 16, 20262,992.503,023.002,969.503,007.003,007.000.94%561,400
Apr 15, 20263,033.003,041.002,972.502,979.002,979.00-1.52%587,900
Apr 14, 20262,966.003,025.002,941.503,025.003,025.002.20%555,500
Apr 13, 20262,973.002,981.002,946.002,960.002,960.00-0.77%289,900
Apr 10, 20262,951.502,998.502,892.002,983.002,983.000.37%372,800
Apr 9, 20263,015.003,024.002,972.002,972.002,972.00-1.26%360,600
Apr 8, 20263,010.003,021.002,981.003,010.003,010.001.71%703,300
Apr 7, 20262,977.002,980.002,948.502,959.502,959.500.20%398,200
Apr 6, 20262,921.002,972.002,900.502,953.502,953.501.44%344,300
Apr 3, 20262,887.502,923.502,884.002,911.502,911.501.08%289,500
Apr 2, 20262,925.502,955.502,880.502,880.502,880.50-1.20%392,100
Apr 1, 20262,909.002,927.502,887.502,915.502,915.501.98%489,500
Mar 31, 20262,826.002,892.502,826.002,859.002,859.001.02%499,900
Mar 30, 20262,770.002,831.002,746.002,830.002,830.00-2.33%2,160,800
Mar 27, 20262,884.502,915.502,877.502,897.502,846.500.42%541,900
Mar 26, 20262,875.502,895.002,863.002,885.502,834.710.28%437,600
Mar 25, 20262,898.002,900.002,870.502,877.502,826.850.91%580,200
Mar 24, 20262,857.502,866.002,840.002,851.502,801.311.57%607,000
Mar 23, 20262,810.002,834.002,771.502,807.502,758.08-2.69%589,000
Mar 19, 20262,873.502,908.002,861.502,885.002,834.22-1.79%1,008,600
Mar 18, 20262,910.002,937.502,903.502,937.502,885.801.38%403,600
Mar 17, 20262,907.502,915.502,883.502,897.502,846.500.29%323,400
Mar 16, 20262,880.002,904.502,861.502,889.002,838.150.14%429,400
Mar 13, 20262,871.502,910.502,871.002,885.002,834.22-0.94%591,100
Mar 12, 20262,920.002,927.502,894.002,912.502,861.24-1.77%376,100
Mar 11, 20262,981.503,009.002,955.502,965.002,912.81-0.13%379,500
Mar 10, 20262,962.002,988.002,928.002,969.002,916.741.96%592,700
Mar 9, 20262,900.002,926.002,844.002,912.002,860.74-2.35%677,100
Mar 6, 20262,988.002,994.502,948.002,982.002,929.51-1.06%439,200
Mar 5, 20263,029.003,090.003,005.003,014.002,960.951.17%418,900
Mar 4, 20263,010.003,025.002,932.002,979.002,926.57-2.49%1,090,600
Mar 3, 20263,207.003,207.003,055.003,055.003,001.23-5.18%884,800
Mar 2, 20263,230.003,237.003,182.003,222.003,165.29-2.36%455,300
Feb 27, 20263,245.003,300.003,230.003,300.003,241.921.41%542,900
Feb 26, 20263,283.003,293.003,252.003,254.003,196.73-0.76%445,200
Feb 25, 20263,266.003,299.003,250.003,279.003,221.290.83%519,300
Feb 24, 20263,207.003,261.003,181.003,252.003,194.762.07%518,600
Feb 20, 20263,160.003,229.003,145.003,186.003,129.92-1.33%423,800
Feb 19, 20263,164.003,236.003,148.003,229.003,172.171.83%551,700
Feb 18, 20263,145.003,193.003,140.003,171.003,115.190.99%477,700
Feb 17, 20263,143.003,158.003,130.003,140.003,084.73-0.10%371,500
Feb 16, 20263,150.003,168.003,137.003,143.003,087.680.03%459,900
Feb 13, 20263,139.003,150.003,103.003,142.003,086.700.10%454,100
Feb 12, 20263,127.003,142.003,115.003,139.003,083.750.16%517,100
Feb 10, 20263,114.003,144.003,103.003,134.003,078.840.55%446,000
Feb 9, 20263,180.003,183.003,102.003,117.003,062.140.23%431,900
Feb 6, 20263,069.003,110.003,048.003,110.003,055.261.34%394,000
Feb 5, 20263,095.003,100.003,050.003,069.003,014.980.56%486,700
Feb 4, 20263,067.003,084.003,045.003,052.002,998.280.20%575,800
Feb 3, 20263,038.003,066.003,023.003,046.002,992.390.36%737,600
Feb 2, 20263,088.003,100.003,015.003,035.002,981.58-0.33%593,200
Jan 30, 20263,050.003,072.003,029.003,045.002,991.40-0.16%800,300
Jan 29, 20263,048.003,086.002,978.503,050.002,996.320.13%1,514,900
Jan 28, 20263,056.003,071.003,043.003,046.002,992.39-0.33%722,100
Jan 27, 20263,066.003,075.003,024.003,056.003,002.21-0.33%762,800
Jan 26, 20263,126.003,135.003,060.003,066.003,012.03-2.85%833,800
Jan 23, 20263,145.003,156.003,125.003,156.003,100.450.35%554,200
Jan 22, 20263,157.003,161.003,132.003,145.003,089.640.64%677,300
Jan 21, 20263,105.003,132.003,078.003,125.003,070.00-0.79%520,100
Jan 20, 20263,194.003,202.003,150.003,150.003,094.56-1.84%554,900
Jan 19, 20263,237.003,260.003,187.003,209.003,152.52-1.81%469,100
Jan 16, 20263,259.003,280.003,234.003,268.003,210.480.28%462,500
Jan 15, 20263,236.003,263.003,214.003,259.003,201.640.71%624,200
Jan 14, 20263,205.003,264.003,202.003,236.003,179.041.31%569,400
Jan 13, 20263,220.003,236.003,192.003,194.003,137.780.60%642,100
Jan 9, 20263,180.003,190.003,143.003,175.003,119.121.05%712,300
Jan 8, 20263,136.003,169.003,124.003,142.003,086.70-0.60%686,500
Jan 7, 20263,131.003,176.003,106.003,161.003,105.360.80%670,500
Jan 6, 20263,112.003,164.003,112.003,136.003,080.801.00%627,100
Jan 5, 20263,086.003,127.003,080.003,105.003,050.350.88%557,700
Dec 30, 20253,117.003,117.003,078.003,078.003,023.82-1.25%313,300
Dec 29, 20253,093.003,119.003,081.003,117.003,062.141.17%318,500
Dec 26, 20253,090.003,100.003,081.003,081.003,026.770.06%225,400
Dec 25, 20253,097.003,098.003,066.003,079.003,024.81-0.39%148,000
Dec 24, 20253,110.003,125.003,080.003,091.003,036.59-0.26%302,800
Dec 23, 20253,114.003,127.003,084.003,099.003,044.450.26%852,800
Dec 22, 20253,098.003,115.003,078.003,091.003,036.590.45%466,100
Dec 19, 20253,028.003,084.003,026.003,077.003,022.841.15%1,177,400
Dec 18, 20253,076.003,076.003,023.003,042.002,988.46-1.11%412,700
Dec 17, 20253,085.003,092.003,065.003,076.003,021.86-0.23%381,600
Dec 16, 20253,109.003,121.003,083.003,083.003,028.73-0.26%609,000
Dec 15, 20253,118.003,118.003,071.003,091.003,036.59-0.48%516,800
Dec 12, 20253,082.003,111.003,071.003,106.003,051.330.78%462,400
Dec 11, 20253,165.003,170.003,059.003,082.003,027.75-0.96%740,300
Dec 10, 20253,109.003,149.003,086.003,112.003,057.220.84%497,100
Dec 9, 20253,090.003,102.003,063.003,086.003,031.68-0.13%453,200
Dec 8, 20253,090.003,104.003,077.003,090.003,035.611.28%527,900
Dec 5, 20253,060.003,082.003,025.003,051.002,997.30-1.07%590,500
Dec 4, 20253,044.003,093.003,023.003,084.003,029.721.31%565,200
Dec 3, 20253,056.003,069.003,034.003,044.002,990.42-0.39%567,900
Dec 2, 20253,056.003,068.003,041.003,056.003,002.21-684,800
Dec 1, 20253,083.003,090.003,049.003,056.003,002.21-0.03%908,200