Skip to main content
Senshu Electric Co.,Ltd. (TYO:9824)
Japan flag Japan · Delayed Price · Currency is JPY
6,080.00
0.00 (0.00%)
At close: Mar 9, 2026

Senshu Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266,170.006,340.006,040.006,080.006,080.00-2.72%210,400
Mar 5, 20266,260.006,380.006,170.006,250.006,250.003.65%85,400
Mar 4, 20266,010.006,150.005,920.006,030.006,030.00-2.90%101,400
Mar 3, 20266,440.006,520.006,130.006,210.006,210.00-2.97%71,800
Mar 2, 20266,320.006,430.006,230.006,400.006,400.00-0.78%63,300
Feb 27, 20266,390.006,450.006,270.006,450.006,450.000.47%93,100
Feb 26, 20266,520.006,560.006,410.006,420.006,420.00-0.62%59,600
Feb 25, 20266,610.006,610.006,460.006,460.006,460.00-1.07%73,100
Feb 24, 20266,500.006,590.006,440.006,530.006,530.001.08%105,100
Feb 20, 20266,480.006,500.006,440.006,460.006,460.00-1.22%36,600
Feb 19, 20266,480.006,590.006,420.006,540.006,540.001.08%93,500
Feb 18, 20266,350.006,490.006,350.006,470.006,470.002.54%64,600
Feb 17, 20266,200.006,340.006,180.006,310.006,310.001.28%45,200
Feb 16, 20266,330.006,330.006,160.006,230.006,230.00-1.58%47,800
Feb 13, 20266,470.006,520.006,280.006,330.006,330.00-3.06%87,900
Feb 12, 20266,390.006,580.006,330.006,530.006,530.002.35%64,900
Feb 10, 20266,300.006,430.006,290.006,380.006,380.001.59%41,000
Feb 9, 20266,300.006,300.006,190.006,280.006,280.002.78%59,900
Feb 6, 20265,930.006,160.005,910.006,110.006,110.003.04%86,300
Feb 5, 20265,990.006,020.005,930.005,930.005,930.00-0.50%45,000
Feb 4, 20265,850.005,990.005,850.005,960.005,960.002.05%42,900
Feb 3, 20265,800.005,870.005,740.005,840.005,840.002.46%37,300
Feb 2, 20265,810.005,880.005,700.005,700.005,700.00-1.21%53,900
Jan 30, 20265,760.005,800.005,730.005,770.005,770.00-0.69%52,100
Jan 29, 20265,730.005,840.005,720.005,810.005,810.000.87%64,800
Jan 28, 20265,660.005,810.005,600.005,760.005,760.001.41%61,000
Jan 27, 20265,650.005,750.005,610.005,680.005,680.00-0.53%59,000
Jan 26, 20265,700.005,760.005,640.005,710.005,710.00-0.35%54,200
Jan 23, 20265,690.005,830.005,680.005,730.005,730.001.24%56,400
Jan 22, 20265,600.005,700.005,540.005,660.005,660.001.62%54,200
Jan 21, 20265,470.005,600.005,450.005,570.005,570.001.27%37,000
Jan 20, 20265,560.005,600.005,490.005,500.005,500.00-1.96%73,800
Jan 19, 20265,660.005,690.005,570.005,610.005,610.00-0.88%41,400
Jan 16, 20265,590.005,670.005,550.005,660.005,660.001.25%36,800
Jan 15, 20265,570.005,610.005,560.005,590.005,590.000.36%39,400
Jan 14, 20265,560.005,580.005,530.005,570.005,570.000.72%40,100
Jan 13, 20265,600.005,600.005,520.005,530.005,530.000.55%50,500
Jan 9, 20265,550.005,570.005,500.005,500.005,500.000.18%24,600
Jan 8, 20265,460.005,550.005,460.005,490.005,490.000.55%28,400
Jan 7, 20265,490.005,520.005,460.005,460.005,460.00-0.91%41,400
Jan 6, 20265,480.005,540.005,480.005,510.005,510.001.10%44,300
Jan 5, 20265,410.005,490.005,410.005,450.005,450.001.30%38,700
Dec 30, 20255,480.005,500.005,380.005,380.005,380.00-1.82%25,700
Dec 29, 20255,450.005,490.005,440.005,480.005,480.001.48%40,100
Dec 26, 20255,420.005,430.005,390.005,400.005,400.00-0.37%28,200
Dec 25, 20255,490.005,490.005,420.005,420.005,420.00-0.73%23,100
Dec 24, 20255,500.005,530.005,460.005,460.005,460.00-0.91%29,300
Dec 23, 20255,480.005,540.005,440.005,510.005,510.000.73%37,200
Dec 22, 20255,510.005,530.005,470.005,470.005,470.000.18%36,800
Dec 19, 20255,410.005,500.005,410.005,460.005,460.001.30%63,500
Dec 18, 20255,450.005,480.005,360.005,390.005,390.00-0.37%54,600
Dec 17, 20255,390.005,460.005,370.005,410.005,410.000.93%46,100
Dec 16, 20255,480.005,520.005,360.005,360.005,360.00-2.90%50,600
Dec 15, 20255,460.005,520.005,410.005,520.005,520.001.28%35,800
Dec 12, 20255,490.005,500.005,400.005,450.005,450.001.87%50,300
Dec 11, 20255,500.005,520.005,340.005,350.005,350.00-1.65%60,400
Dec 10, 20255,650.005,670.005,430.005,440.005,440.00-0.18%133,300
Dec 9, 20255,150.005,500.004,995.005,450.005,450.005.83%364,500
Dec 8, 20255,070.005,150.005,010.005,150.005,150.002.39%103,900
Dec 5, 20255,040.005,110.005,020.005,030.005,030.000.70%117,100
Dec 4, 20254,910.005,010.004,910.004,995.004,995.001.52%113,100
Dec 3, 20254,835.004,935.004,820.004,920.004,920.002.61%123,300
Dec 2, 20254,820.004,830.004,710.004,795.004,795.000.10%86,600
Dec 1, 20254,830.004,845.004,760.004,790.004,790.000.31%63,100
Nov 28, 20254,660.004,775.004,660.004,775.004,775.002.91%78,600
Nov 27, 20254,630.004,645.004,605.004,640.004,640.000.87%40,800
Nov 26, 20254,590.004,635.004,540.004,600.004,600.001.32%39,000
Nov 25, 20254,570.004,595.004,515.004,540.004,540.000.89%47,100
Nov 21, 20254,470.004,555.004,470.004,500.004,500.000.22%60,300
Nov 20, 20254,545.004,560.004,470.004,490.004,490.000.34%60,600
Nov 19, 20254,470.004,485.004,410.004,475.004,475.000.34%46,700
Nov 18, 20254,620.004,630.004,460.004,460.004,460.00-3.88%52,700
Nov 17, 20254,665.004,690.004,640.004,640.004,640.00-0.32%46,000
Nov 14, 20254,690.004,715.004,650.004,655.004,655.00-1.90%49,100
Nov 13, 20254,695.004,760.004,695.004,745.004,745.001.71%61,800
Nov 12, 20254,615.004,680.004,585.004,665.004,665.001.19%59,300
Nov 11, 20254,610.004,640.004,575.004,610.004,610.000.66%66,100
Nov 10, 20254,535.004,600.004,510.004,580.004,580.002.58%85,300
Nov 7, 20254,440.004,470.004,410.004,465.004,465.00-1.00%46,700
Nov 6, 20254,475.004,555.004,450.004,510.004,510.002.27%76,600
Nov 5, 20254,580.004,580.004,285.004,410.004,410.00-3.82%112,300
Nov 4, 20254,490.004,595.004,460.004,585.004,585.001.33%125,400
Oct 31, 20254,515.004,600.004,450.004,525.004,525.000.33%145,700
Oct 30, 20254,425.004,530.004,410.004,510.004,510.00-0.55%362,200
Oct 29, 20254,580.004,580.004,525.004,535.004,460.00-383,700
Oct 28, 20254,605.004,635.004,535.004,535.004,460.00-2.16%229,500
Oct 27, 20254,655.004,675.004,620.004,635.004,558.351.09%136,700
Oct 24, 20254,605.004,620.004,555.004,585.004,509.170.44%124,200
Oct 23, 20254,535.004,575.004,515.004,565.004,489.500.66%115,400
Oct 22, 20254,525.004,555.004,515.004,535.004,460.000.11%85,100
Oct 21, 20254,600.004,600.004,520.004,530.004,455.08-0.88%83,800
Oct 20, 20254,565.004,610.004,525.004,570.004,494.421.67%160,800
Oct 17, 20254,460.004,510.004,440.004,495.004,420.661.24%149,600
Oct 16, 20254,550.004,570.004,440.004,440.004,366.57-1.11%145,200
Oct 15, 20254,450.004,530.004,450.004,490.004,415.741.35%98,500
Oct 14, 20254,395.004,470.004,385.004,430.004,356.74-0.45%152,300
Oct 10, 20254,570.004,570.004,450.004,450.004,376.41-2.94%109,800
Oct 9, 20254,585.004,620.004,565.004,585.004,509.170.77%119,800
Oct 8, 20254,545.004,590.004,540.004,550.004,474.750.22%79,400
Oct 7, 20254,520.004,580.004,520.004,540.004,464.921.00%140,300