Sukegawa Electric Co., Ltd. (TYO:7711)
Japan
· Delayed Price · Currency is JPY 6,130.00
-40.00 (-0.65%)
Apr 28, 2026, 3:30 PM JST
Sukegawa Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6,180.00 | 6,220.00 | 6,100.00 | 6,130.00 | 6,130.00 | -0.65% | 59,000 |
| Apr 27, 2026 | 6,360.00 | 6,380.00 | 6,170.00 | 6,170.00 | 6,170.00 | -2.83% | 101,200 |
| Apr 24, 2026 | 6,620.00 | 6,640.00 | 6,310.00 | 6,350.00 | 6,350.00 | -3.79% | 103,200 |
| Apr 23, 2026 | 6,480.00 | 6,720.00 | 6,340.00 | 6,600.00 | 6,600.00 | 5.10% | 263,800 |
| Apr 22, 2026 | 6,380.00 | 6,620.00 | 6,200.00 | 6,280.00 | 6,280.00 | -0.63% | 142,300 |
| Apr 21, 2026 | 6,320.00 | 6,390.00 | 6,120.00 | 6,320.00 | 6,320.00 | -0.47% | 134,800 |
| Apr 20, 2026 | 6,280.00 | 6,450.00 | 6,230.00 | 6,350.00 | 6,350.00 | 1.11% | 81,300 |
| Apr 17, 2026 | 6,290.00 | 6,370.00 | 6,230.00 | 6,280.00 | 6,280.00 | -0.95% | 43,800 |
| Apr 16, 2026 | 6,160.00 | 6,470.00 | 6,150.00 | 6,340.00 | 6,340.00 | 3.76% | 132,700 |
| Apr 15, 2026 | 6,300.00 | 6,350.00 | 6,080.00 | 6,110.00 | 6,110.00 | -2.24% | 91,300 |
| Apr 14, 2026 | 6,340.00 | 6,420.00 | 6,240.00 | 6,250.00 | 6,250.00 | -0.16% | 66,000 |
| Apr 13, 2026 | 6,240.00 | 6,400.00 | 6,200.00 | 6,260.00 | 6,260.00 | 0.32% | 77,700 |
| Apr 10, 2026 | 6,470.00 | 6,490.00 | 6,240.00 | 6,240.00 | 6,240.00 | -2.65% | 121,400 |
| Apr 9, 2026 | 6,680.00 | 6,680.00 | 6,410.00 | 6,410.00 | 6,410.00 | -4.33% | 91,900 |
| Apr 8, 2026 | 6,400.00 | 6,760.00 | 6,400.00 | 6,700.00 | 6,700.00 | 7.20% | 136,100 |
| Apr 7, 2026 | 6,490.00 | 6,490.00 | 6,220.00 | 6,250.00 | 6,250.00 | -3.10% | 84,700 |
| Apr 6, 2026 | 6,600.00 | 6,650.00 | 6,450.00 | 6,450.00 | 6,450.00 | -0.77% | 67,700 |
| Apr 3, 2026 | 6,540.00 | 6,630.00 | 6,480.00 | 6,500.00 | 6,500.00 | 0.31% | 48,800 |
| Apr 2, 2026 | 6,810.00 | 6,890.00 | 6,430.00 | 6,480.00 | 6,480.00 | -3.43% | 98,100 |
| Apr 1, 2026 | 6,620.00 | 6,780.00 | 6,500.00 | 6,710.00 | 6,710.00 | 5.84% | 78,900 |
| Mar 31, 2026 | 6,510.00 | 6,680.00 | 6,340.00 | 6,340.00 | 6,340.00 | -4.66% | 86,400 |
| Mar 30, 2026 | 6,400.00 | 6,730.00 | 6,320.00 | 6,650.00 | 6,650.00 | -0.30% | 71,300 |
| Mar 27, 2026 | 6,690.00 | 6,790.00 | 6,550.00 | 6,670.00 | 6,645.00 | -1.04% | 77,500 |
| Mar 26, 2026 | 6,970.00 | 7,030.00 | 6,680.00 | 6,740.00 | 6,714.74 | -4.26% | 92,100 |
| Mar 25, 2026 | 6,750.00 | 7,070.00 | 6,750.00 | 7,040.00 | 7,013.61 | 6.34% | 106,600 |
| Mar 24, 2026 | 6,840.00 | 6,880.00 | 6,570.00 | 6,620.00 | 6,595.19 | -0.15% | 94,400 |
| Mar 23, 2026 | 6,860.00 | 6,910.00 | 6,500.00 | 6,630.00 | 6,605.15 | -6.75% | 173,900 |
| Mar 19, 2026 | 7,250.00 | 7,420.00 | 7,090.00 | 7,110.00 | 7,083.35 | -5.20% | 128,200 |
| Mar 18, 2026 | 7,130.00 | 7,530.00 | 7,120.00 | 7,500.00 | 7,471.89 | 6.38% | 128,100 |
| Mar 17, 2026 | 7,320.00 | 7,340.00 | 7,050.00 | 7,050.00 | 7,023.58 | -2.76% | 79,300 |
| Mar 16, 2026 | 7,270.00 | 7,490.00 | 7,240.00 | 7,250.00 | 7,222.83 | 1.40% | 89,100 |
| Mar 13, 2026 | 7,120.00 | 7,330.00 | 7,120.00 | 7,150.00 | 7,123.20 | -1.52% | 105,300 |
| Mar 12, 2026 | 7,290.00 | 7,400.00 | 7,180.00 | 7,260.00 | 7,232.79 | -0.14% | 119,700 |
| Mar 11, 2026 | 7,450.00 | 7,650.00 | 7,270.00 | 7,270.00 | 7,242.75 | 0.41% | 184,200 |
| Mar 10, 2026 | 7,020.00 | 7,400.00 | 6,970.00 | 7,240.00 | 7,212.86 | 6.16% | 208,200 |
| Mar 9, 2026 | 6,720.00 | 6,970.00 | 6,570.00 | 6,820.00 | 6,794.44 | -3.54% | 195,000 |
| Mar 6, 2026 | 7,170.00 | 7,400.00 | 6,960.00 | 7,070.00 | 7,043.50 | -3.68% | 191,100 |
| Mar 5, 2026 | 6,890.00 | 7,490.00 | 6,890.00 | 7,340.00 | 7,312.49 | 13.10% | 454,500 |
| Mar 4, 2026 | 6,690.00 | 6,980.00 | 6,420.00 | 6,490.00 | 6,465.67 | -7.15% | 231,500 |
| Mar 3, 2026 | 7,340.00 | 7,640.00 | 6,990.00 | 6,990.00 | 6,963.80 | -4.38% | 238,700 |
| Mar 2, 2026 | 7,200.00 | 7,470.00 | 7,140.00 | 7,310.00 | 7,282.60 | -1.08% | 127,000 |
| Feb 27, 2026 | 7,300.00 | 7,450.00 | 7,250.00 | 7,390.00 | 7,362.30 | 2.07% | 148,400 |
| Feb 26, 2026 | 7,310.00 | 7,360.00 | 7,030.00 | 7,240.00 | 7,212.86 | -1.09% | 204,700 |
| Feb 25, 2026 | 7,490.00 | 7,710.00 | 7,310.00 | 7,320.00 | 7,292.56 | -2.27% | 214,800 |
| Feb 24, 2026 | 7,800.00 | 7,860.00 | 7,350.00 | 7,490.00 | 7,461.93 | -6.84% | 292,600 |
| Feb 20, 2026 | 7,770.00 | 8,160.00 | 7,580.00 | 8,040.00 | 8,009.87 | 2.55% | 482,900 |
| Feb 19, 2026 | 7,930.00 | 8,190.00 | 7,470.00 | 7,840.00 | 7,810.61 | 2.22% | 1,219,400 |
| Feb 18, 2026 | 7,670.00 | 7,770.00 | 7,410.00 | 7,670.00 | 7,641.25 | 2.82% | 283,000 |
| Feb 17, 2026 | 7,750.00 | 7,750.00 | 7,360.00 | 7,460.00 | 7,432.04 | -4.60% | 203,400 |
| Feb 16, 2026 | 7,290.00 | 7,830.00 | 7,290.00 | 7,820.00 | 7,790.69 | 8.16% | 362,500 |
| Feb 13, 2026 | 7,530.00 | 7,680.00 | 7,220.00 | 7,230.00 | 7,202.90 | -5.74% | 295,000 |
| Feb 12, 2026 | 8,060.00 | 8,060.00 | 7,560.00 | 7,670.00 | 7,641.25 | -5.77% | 592,200 |
| Feb 10, 2026 | 8,600.00 | 8,730.00 | 7,970.00 | 8,140.00 | 8,109.49 | -3.33% | 666,800 |
| Feb 9, 2026 | 9,750.00 | 9,890.00 | 8,400.00 | 8,420.00 | 8,388.44 | -12.29% | 1,930,300 |
| Feb 6, 2026 | 8,410.00 | 9,680.00 | 8,340.00 | 9,600.00 | 9,564.02 | 17.07% | 2,156,000 |
| Feb 5, 2026 | 8,170.00 | 8,330.00 | 7,770.00 | 8,200.00 | 8,169.27 | 0.37% | 723,300 |
| Feb 4, 2026 | 8,100.00 | 8,350.00 | 8,060.00 | 8,170.00 | 8,139.38 | 0.12% | 261,400 |
| Feb 3, 2026 | 8,280.00 | 8,380.00 | 8,060.00 | 8,160.00 | 8,129.42 | 2.64% | 323,900 |
| Feb 2, 2026 | 8,250.00 | 8,450.00 | 7,900.00 | 7,950.00 | 7,920.20 | 0.76% | 466,600 |
| Jan 30, 2026 | 7,860.00 | 8,030.00 | 7,580.00 | 7,890.00 | 7,860.43 | 0.38% | 281,000 |
| Jan 29, 2026 | 8,000.00 | 8,250.00 | 7,700.00 | 7,860.00 | 7,830.54 | 3.97% | 471,600 |
| Jan 28, 2026 | 7,700.00 | 7,810.00 | 7,470.00 | 7,560.00 | 7,531.66 | -1.43% | 193,100 |
| Jan 27, 2026 | 7,370.00 | 7,760.00 | 7,310.00 | 7,670.00 | 7,641.25 | 4.21% | 233,800 |
| Jan 26, 2026 | 7,420.00 | 7,620.00 | 7,280.00 | 7,360.00 | 7,332.41 | -2.52% | 213,800 |
| Jan 23, 2026 | 7,350.00 | 7,940.00 | 7,300.00 | 7,550.00 | 7,521.70 | 4.14% | 613,800 |
| Jan 22, 2026 | 7,860.00 | 7,950.00 | 7,210.00 | 7,250.00 | 7,222.83 | -5.10% | 354,300 |
| Jan 21, 2026 | 7,330.00 | 7,860.00 | 7,260.00 | 7,640.00 | 7,611.36 | -1.80% | 582,400 |
| Jan 20, 2026 | 8,640.00 | 8,640.00 | 7,780.00 | 7,780.00 | 7,750.84 | -11.19% | 547,300 |
| Jan 19, 2026 | 8,460.00 | 8,880.00 | 8,450.00 | 8,760.00 | 8,727.17 | 0.69% | 506,600 |
| Jan 16, 2026 | 9,150.00 | 9,440.00 | 8,210.00 | 8,700.00 | 8,667.39 | -3.33% | 1,685,300 |
| Jan 15, 2026 | 7,820.00 | 9,160.00 | 7,680.00 | 9,000.00 | 8,966.27 | 10.70% | 2,276,500 |
| Jan 14, 2026 | 7,700.00 | 8,500.00 | 7,430.00 | 8,130.00 | 8,099.53 | 8.69% | 2,802,500 |
| Jan 13, 2026 | 7,480.00 | 7,480.00 | 7,480.00 | 7,480.00 | 7,451.96 | 15.43% | 90,500 |
| Jan 9, 2026 | 6,590.00 | 6,640.00 | 6,220.00 | 6,480.00 | 6,455.71 | -1.67% | 356,100 |
| Jan 8, 2026 | 6,110.00 | 6,590.00 | 6,110.00 | 6,590.00 | 6,565.30 | 7.86% | 424,400 |
| Jan 7, 2026 | 6,320.00 | 6,320.00 | 6,110.00 | 6,110.00 | 6,087.10 | -2.71% | 154,500 |
| Jan 6, 2026 | 6,370.00 | 6,420.00 | 6,150.00 | 6,280.00 | 6,256.46 | 0.16% | 187,300 |
| Jan 5, 2026 | 6,230.00 | 6,390.00 | 6,110.00 | 6,270.00 | 6,246.50 | 3.13% | 224,000 |
| Dec 30, 2025 | 6,130.00 | 6,200.00 | 6,010.00 | 6,080.00 | 6,057.21 | -1.62% | 133,700 |
| Dec 29, 2025 | 5,940.00 | 6,390.00 | 5,880.00 | 6,180.00 | 6,156.84 | 5.28% | 356,500 |
| Dec 26, 2025 | 5,960.00 | 6,010.00 | 5,870.00 | 5,870.00 | 5,848.00 | -2.00% | 152,500 |
| Dec 25, 2025 | 6,100.00 | 6,260.00 | 5,990.00 | 5,990.00 | 5,967.55 | -1.80% | 159,100 |
| Dec 24, 2025 | 5,950.00 | 6,240.00 | 5,880.00 | 6,100.00 | 6,077.14 | 2.69% | 242,000 |
| Dec 23, 2025 | 6,000.00 | 6,020.00 | 5,870.00 | 5,940.00 | 5,917.74 | -1.00% | 129,700 |
| Dec 22, 2025 | 6,200.00 | 6,230.00 | 6,000.00 | 6,000.00 | 5,977.51 | -1.64% | 157,200 |
| Dec 19, 2025 | 6,160.00 | 6,500.00 | 6,070.00 | 6,100.00 | 6,077.14 | 2.35% | 365,500 |
| Dec 18, 2025 | 5,980.00 | 6,410.00 | 5,790.00 | 5,960.00 | 5,937.66 | -1.81% | 317,900 |
| Dec 17, 2025 | 6,300.00 | 6,300.00 | 6,020.00 | 6,070.00 | 6,047.25 | -2.10% | 107,100 |
| Dec 16, 2025 | 6,290.00 | 6,500.00 | 6,060.00 | 6,200.00 | 6,176.76 | -1.74% | 159,200 |
| Dec 15, 2025 | 6,250.00 | 6,500.00 | 6,240.00 | 6,310.00 | 6,286.35 | -1.56% | 114,300 |
| Dec 12, 2025 | 6,670.00 | 6,700.00 | 6,350.00 | 6,410.00 | 6,385.97 | -1.38% | 150,600 |
| Dec 11, 2025 | 6,900.00 | 6,920.00 | 6,400.00 | 6,500.00 | 6,475.64 | -5.52% | 282,500 |
| Dec 10, 2025 | 7,080.00 | 7,080.00 | 6,830.00 | 6,880.00 | 6,854.21 | -2.96% | 170,900 |
| Dec 9, 2025 | 7,080.00 | 7,130.00 | 6,950.00 | 7,090.00 | 7,063.43 | - | 146,600 |
| Dec 8, 2025 | 7,220.00 | 7,370.00 | 7,080.00 | 7,090.00 | 7,063.43 | -1.39% | 212,700 |
| Dec 5, 2025 | 7,490.00 | 7,690.00 | 7,140.00 | 7,190.00 | 7,163.05 | 5.12% | 728,000 |
| Dec 4, 2025 | 6,880.00 | 7,090.00 | 6,830.00 | 6,840.00 | 6,814.36 | -2.01% | 152,600 |
| Dec 3, 2025 | 6,910.00 | 7,180.00 | 6,780.00 | 6,980.00 | 6,953.84 | 4.02% | 358,600 |
| Dec 2, 2025 | 7,130.00 | 7,150.00 | 6,690.00 | 6,710.00 | 6,684.85 | -5.49% | 239,700 |
| Dec 1, 2025 | 7,550.00 | 7,550.00 | 7,070.00 | 7,100.00 | 7,073.39 | -5.33% | 291,700 |