Sukegawa Electric Co., Ltd. (TYO:7711)
Japan
· Delayed Price · Currency is JPY 7,240.00
+420.00 (6.16%)
Mar 10, 2026, 3:30 PM JST
Sukegawa Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6,720.00 | 6,970.00 | 6,570.00 | 6,820.00 | 6,820.00 | -3.54% | 195,000 |
| Mar 6, 2026 | 7,170.00 | 7,400.00 | 6,960.00 | 7,070.00 | 7,070.00 | -3.68% | 191,100 |
| Mar 5, 2026 | 6,890.00 | 7,490.00 | 6,890.00 | 7,340.00 | 7,340.00 | 13.10% | 454,500 |
| Mar 4, 2026 | 6,690.00 | 6,980.00 | 6,420.00 | 6,490.00 | 6,490.00 | -7.15% | 231,500 |
| Mar 3, 2026 | 7,340.00 | 7,640.00 | 6,990.00 | 6,990.00 | 6,990.00 | -4.38% | 238,700 |
| Mar 2, 2026 | 7,200.00 | 7,470.00 | 7,140.00 | 7,310.00 | 7,310.00 | -1.08% | 127,000 |
| Feb 27, 2026 | 7,300.00 | 7,450.00 | 7,250.00 | 7,390.00 | 7,390.00 | 2.07% | 148,400 |
| Feb 26, 2026 | 7,310.00 | 7,360.00 | 7,030.00 | 7,240.00 | 7,240.00 | -1.09% | 204,700 |
| Feb 25, 2026 | 7,490.00 | 7,710.00 | 7,310.00 | 7,320.00 | 7,320.00 | -2.27% | 214,800 |
| Feb 24, 2026 | 7,800.00 | 7,860.00 | 7,350.00 | 7,490.00 | 7,490.00 | -6.84% | 292,600 |
| Feb 20, 2026 | 7,770.00 | 8,160.00 | 7,580.00 | 8,040.00 | 8,040.00 | 2.55% | 482,900 |
| Feb 19, 2026 | 7,930.00 | 8,190.00 | 7,470.00 | 7,840.00 | 7,840.00 | 2.22% | 1,219,400 |
| Feb 18, 2026 | 7,670.00 | 7,770.00 | 7,410.00 | 7,670.00 | 7,670.00 | 2.82% | 283,000 |
| Feb 17, 2026 | 7,750.00 | 7,750.00 | 7,360.00 | 7,460.00 | 7,460.00 | -4.60% | 203,400 |
| Feb 16, 2026 | 7,290.00 | 7,830.00 | 7,290.00 | 7,820.00 | 7,820.00 | 8.16% | 362,500 |
| Feb 13, 2026 | 7,530.00 | 7,680.00 | 7,220.00 | 7,230.00 | 7,230.00 | -5.74% | 295,000 |
| Feb 12, 2026 | 8,060.00 | 8,060.00 | 7,560.00 | 7,670.00 | 7,670.00 | -5.77% | 592,200 |
| Feb 10, 2026 | 8,600.00 | 8,730.00 | 7,970.00 | 8,140.00 | 8,140.00 | -3.33% | 666,800 |
| Feb 9, 2026 | 9,750.00 | 9,890.00 | 8,400.00 | 8,420.00 | 8,420.00 | -12.29% | 1,930,300 |
| Feb 6, 2026 | 8,410.00 | 9,680.00 | 8,340.00 | 9,600.00 | 9,600.00 | 17.07% | 2,156,000 |
| Feb 5, 2026 | 8,170.00 | 8,330.00 | 7,770.00 | 8,200.00 | 8,200.00 | 0.37% | 723,300 |
| Feb 4, 2026 | 8,100.00 | 8,350.00 | 8,060.00 | 8,170.00 | 8,170.00 | 0.12% | 261,400 |
| Feb 3, 2026 | 8,280.00 | 8,380.00 | 8,060.00 | 8,160.00 | 8,160.00 | 2.64% | 323,900 |
| Feb 2, 2026 | 8,250.00 | 8,450.00 | 7,900.00 | 7,950.00 | 7,950.00 | 0.76% | 466,600 |
| Jan 30, 2026 | 7,860.00 | 8,030.00 | 7,580.00 | 7,890.00 | 7,890.00 | 0.38% | 281,000 |
| Jan 29, 2026 | 8,000.00 | 8,250.00 | 7,700.00 | 7,860.00 | 7,860.00 | 3.97% | 471,600 |
| Jan 28, 2026 | 7,700.00 | 7,810.00 | 7,470.00 | 7,560.00 | 7,560.00 | -1.43% | 193,100 |
| Jan 27, 2026 | 7,370.00 | 7,760.00 | 7,310.00 | 7,670.00 | 7,670.00 | 4.21% | 233,800 |
| Jan 26, 2026 | 7,420.00 | 7,620.00 | 7,280.00 | 7,360.00 | 7,360.00 | -2.52% | 213,800 |
| Jan 23, 2026 | 7,350.00 | 7,940.00 | 7,300.00 | 7,550.00 | 7,550.00 | 4.14% | 613,800 |
| Jan 22, 2026 | 7,860.00 | 7,950.00 | 7,210.00 | 7,250.00 | 7,250.00 | -5.10% | 354,300 |
| Jan 21, 2026 | 7,330.00 | 7,860.00 | 7,260.00 | 7,640.00 | 7,640.00 | -1.80% | 582,400 |
| Jan 20, 2026 | 8,640.00 | 8,640.00 | 7,780.00 | 7,780.00 | 7,780.00 | -11.19% | 547,300 |
| Jan 19, 2026 | 8,460.00 | 8,880.00 | 8,450.00 | 8,760.00 | 8,760.00 | 0.69% | 506,600 |
| Jan 16, 2026 | 9,150.00 | 9,440.00 | 8,210.00 | 8,700.00 | 8,700.00 | -3.33% | 1,685,300 |
| Jan 15, 2026 | 7,820.00 | 9,160.00 | 7,680.00 | 9,000.00 | 9,000.00 | 10.70% | 2,276,500 |
| Jan 14, 2026 | 7,700.00 | 8,500.00 | 7,430.00 | 8,130.00 | 8,130.00 | 8.69% | 2,802,500 |
| Jan 13, 2026 | 7,480.00 | 7,480.00 | 7,480.00 | 7,480.00 | 7,480.00 | 15.43% | 90,500 |
| Jan 9, 2026 | 6,590.00 | 6,640.00 | 6,220.00 | 6,480.00 | 6,480.00 | -1.67% | 356,100 |
| Jan 8, 2026 | 6,110.00 | 6,590.00 | 6,110.00 | 6,590.00 | 6,590.00 | 7.86% | 424,400 |
| Jan 7, 2026 | 6,320.00 | 6,320.00 | 6,110.00 | 6,110.00 | 6,110.00 | -2.71% | 154,500 |
| Jan 6, 2026 | 6,370.00 | 6,420.00 | 6,150.00 | 6,280.00 | 6,280.00 | 0.16% | 187,300 |
| Jan 5, 2026 | 6,230.00 | 6,390.00 | 6,110.00 | 6,270.00 | 6,270.00 | 3.13% | 224,000 |
| Dec 30, 2025 | 6,130.00 | 6,200.00 | 6,010.00 | 6,080.00 | 6,080.00 | -1.62% | 133,700 |
| Dec 29, 2025 | 5,940.00 | 6,390.00 | 5,880.00 | 6,180.00 | 6,180.00 | 5.28% | 356,500 |
| Dec 26, 2025 | 5,960.00 | 6,010.00 | 5,870.00 | 5,870.00 | 5,870.00 | -2.00% | 152,500 |
| Dec 25, 2025 | 6,100.00 | 6,260.00 | 5,990.00 | 5,990.00 | 5,990.00 | -1.80% | 159,100 |
| Dec 24, 2025 | 5,950.00 | 6,240.00 | 5,880.00 | 6,100.00 | 6,100.00 | 2.69% | 242,000 |
| Dec 23, 2025 | 6,000.00 | 6,020.00 | 5,870.00 | 5,940.00 | 5,940.00 | -1.00% | 129,700 |
| Dec 22, 2025 | 6,200.00 | 6,230.00 | 6,000.00 | 6,000.00 | 6,000.00 | -1.64% | 157,200 |
| Dec 19, 2025 | 6,160.00 | 6,500.00 | 6,070.00 | 6,100.00 | 6,100.00 | 2.35% | 365,500 |
| Dec 18, 2025 | 5,980.00 | 6,410.00 | 5,790.00 | 5,960.00 | 5,960.00 | -1.81% | 317,900 |
| Dec 17, 2025 | 6,300.00 | 6,300.00 | 6,020.00 | 6,070.00 | 6,070.00 | -2.10% | 107,100 |
| Dec 16, 2025 | 6,290.00 | 6,500.00 | 6,060.00 | 6,200.00 | 6,200.00 | -1.74% | 159,200 |
| Dec 15, 2025 | 6,250.00 | 6,500.00 | 6,240.00 | 6,310.00 | 6,310.00 | -1.56% | 114,300 |
| Dec 12, 2025 | 6,670.00 | 6,700.00 | 6,350.00 | 6,410.00 | 6,410.00 | -1.38% | 150,600 |
| Dec 11, 2025 | 6,900.00 | 6,920.00 | 6,400.00 | 6,500.00 | 6,500.00 | -5.52% | 282,500 |
| Dec 10, 2025 | 7,080.00 | 7,080.00 | 6,830.00 | 6,880.00 | 6,880.00 | -2.96% | 170,900 |
| Dec 9, 2025 | 7,080.00 | 7,130.00 | 6,950.00 | 7,090.00 | 7,090.00 | - | 146,600 |
| Dec 8, 2025 | 7,220.00 | 7,370.00 | 7,080.00 | 7,090.00 | 7,090.00 | -1.39% | 212,700 |
| Dec 5, 2025 | 7,490.00 | 7,690.00 | 7,140.00 | 7,190.00 | 7,190.00 | 5.12% | 728,000 |
| Dec 4, 2025 | 6,880.00 | 7,090.00 | 6,830.00 | 6,840.00 | 6,840.00 | -2.01% | 152,600 |
| Dec 3, 2025 | 6,910.00 | 7,180.00 | 6,780.00 | 6,980.00 | 6,980.00 | 4.02% | 358,600 |
| Dec 2, 2025 | 7,130.00 | 7,150.00 | 6,690.00 | 6,710.00 | 6,710.00 | -5.49% | 239,700 |
| Dec 1, 2025 | 7,550.00 | 7,550.00 | 7,070.00 | 7,100.00 | 7,100.00 | -5.33% | 291,700 |
| Nov 28, 2025 | 7,340.00 | 7,780.00 | 7,110.00 | 7,500.00 | 7,500.00 | 0.13% | 725,500 |
| Nov 27, 2025 | 8,030.00 | 8,080.00 | 7,420.00 | 7,490.00 | 7,490.00 | 6.39% | 1,367,400 |
| Nov 26, 2025 | 6,410.00 | 7,040.00 | 6,360.00 | 7,040.00 | 7,040.00 | 16.56% | 883,700 |
| Nov 25, 2025 | 6,440.00 | 6,440.00 | 6,030.00 | 6,040.00 | 6,040.00 | -3.21% | 215,800 |
| Nov 21, 2025 | 6,050.00 | 6,280.00 | 6,040.00 | 6,240.00 | 6,240.00 | -3.26% | 231,100 |
| Nov 20, 2025 | 6,610.00 | 6,690.00 | 6,340.00 | 6,450.00 | 6,450.00 | 4.71% | 380,100 |
| Nov 19, 2025 | 6,110.00 | 6,540.00 | 5,910.00 | 6,160.00 | 6,160.00 | 0.82% | 397,300 |
| Nov 18, 2025 | 6,300.00 | 6,600.00 | 6,070.00 | 6,110.00 | 6,110.00 | -4.08% | 393,400 |
| Nov 17, 2025 | 6,570.00 | 6,830.00 | 6,270.00 | 6,370.00 | 6,370.00 | -3.19% | 398,500 |
| Nov 14, 2025 | 6,700.00 | 7,200.00 | 6,470.00 | 6,580.00 | 6,580.00 | -5.46% | 811,200 |
| Nov 13, 2025 | 7,470.00 | 7,580.00 | 6,880.00 | 6,960.00 | 6,960.00 | -8.66% | 1,134,400 |
| Nov 12, 2025 | 7,300.00 | 7,620.00 | 7,000.00 | 7,620.00 | 7,620.00 | 15.11% | 1,479,200 |
| Nov 11, 2025 | 5,920.00 | 6,620.00 | 5,790.00 | 6,620.00 | 6,620.00 | 17.79% | 1,090,800 |
| Nov 10, 2025 | 6,190.00 | 6,230.00 | 5,550.00 | 5,620.00 | 5,620.00 | -9.35% | 640,200 |
| Nov 7, 2025 | 6,470.00 | 6,680.00 | 6,050.00 | 6,200.00 | 6,200.00 | -7.05% | 883,300 |
| Nov 6, 2025 | 8,200.00 | 8,220.00 | 6,670.00 | 6,670.00 | 6,670.00 | -18.36% | 1,587,800 |
| Nov 5, 2025 | 7,720.00 | 8,270.00 | 7,400.00 | 8,170.00 | 8,170.00 | 3.81% | 508,700 |
| Nov 4, 2025 | 7,610.00 | 8,190.00 | 7,610.00 | 7,870.00 | 7,870.00 | 3.55% | 613,100 |
| Oct 31, 2025 | 8,030.00 | 8,050.00 | 7,580.00 | 7,600.00 | 7,600.00 | -4.64% | 486,600 |
| Oct 30, 2025 | 7,170.00 | 8,250.00 | 7,060.00 | 7,970.00 | 7,970.00 | 7.70% | 1,186,600 |
| Oct 29, 2025 | 8,250.00 | 8,380.00 | 7,250.00 | 7,400.00 | 7,400.00 | -11.06% | 793,300 |
| Oct 28, 2025 | 8,750.00 | 8,940.00 | 8,320.00 | 8,320.00 | 8,320.00 | -4.91% | 513,300 |
| Oct 27, 2025 | 8,880.00 | 9,080.00 | 8,400.00 | 8,750.00 | 8,750.00 | -0.57% | 778,900 |
| Oct 24, 2025 | 9,400.00 | 9,470.00 | 8,800.00 | 8,800.00 | 8,800.00 | -4.86% | 893,800 |
| Oct 23, 2025 | 8,850.00 | 9,900.00 | 8,800.00 | 9,250.00 | 9,250.00 | -0.54% | 1,332,900 |
| Oct 22, 2025 | 8,500.00 | 9,600.00 | 8,250.00 | 9,300.00 | 9,300.00 | 0.54% | 2,366,500 |
| Oct 21, 2025 | 11,420.00 | 12,250.00 | 9,000.00 | 9,250.00 | 9,250.00 | -16.82% | 4,229,100 |
| Oct 20, 2025 | 10,370.00 | 11,120.00 | 10,030.00 | 11,120.00 | 11,120.00 | 15.59% | 3,214,900 |
| Oct 17, 2025 | 8,860.00 | 9,840.00 | 8,540.00 | 9,620.00 | 9,620.00 | 1.69% | 2,725,700 |
| Oct 16, 2025 | 9,300.00 | 9,460.00 | 8,710.00 | 9,460.00 | 9,460.00 | 18.84% | 1,930,900 |
| Oct 15, 2025 | 7,210.00 | 7,960.00 | 7,140.00 | 7,960.00 | 7,960.00 | 14.37% | 2,139,500 |
| Oct 14, 2025 | 6,860.00 | 7,320.00 | 6,680.00 | 6,960.00 | 6,960.00 | -2.79% | 2,316,700 |
| Oct 10, 2025 | 8,410.00 | 8,410.00 | 6,820.00 | 7,160.00 | 7,160.00 | -7.01% | 5,712,300 |
| Oct 9, 2025 | 7,440.00 | 7,700.00 | 7,370.00 | 7,700.00 | 7,700.00 | 14.93% | 2,372,400 |
| Oct 8, 2025 | 5,500.00 | 7,600.00 | 5,260.00 | 6,700.00 | 6,700.00 | 21.16% | 11,123,800 |