Skip to main content
Senshu Electric Co.,Ltd. (TYO:9824)
Japan flag Japan · Delayed Price · Currency is JPY
6,250.00
-320.00 (-4.87%)
Apr 28, 2026, 3:30 PM JST

Senshu Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266,410.006,440.006,180.006,250.006,250.00-4.87%152,800
Apr 27, 20266,330.006,710.006,270.006,570.006,495.002.98%237,300
Apr 24, 20266,150.006,440.006,080.006,380.006,307.174.08%126,800
Apr 23, 20266,100.006,160.006,060.006,130.006,060.020.33%71,500
Apr 22, 20266,160.006,170.006,070.006,110.006,040.250.33%42,600
Apr 21, 20266,120.006,180.006,090.006,090.006,020.48-35,400
Apr 20, 20266,360.006,360.006,090.006,090.006,020.48-3.18%43,800
Apr 17, 20266,330.006,350.006,260.006,290.006,218.20-0.63%28,100
Apr 16, 20266,310.006,340.006,280.006,330.006,257.740.48%34,900
Apr 15, 20266,410.006,430.006,240.006,300.006,228.08-0.63%44,200
Apr 14, 20266,420.006,430.006,280.006,340.006,267.63-0.16%38,600
Apr 13, 20266,390.006,500.006,330.006,350.006,277.51-0.63%36,900
Apr 10, 20266,420.006,510.006,370.006,390.006,317.050.31%46,800
Apr 9, 20266,410.006,460.006,370.006,370.006,297.28-0.47%35,800
Apr 8, 20266,380.006,430.006,320.006,400.006,326.943.56%46,800
Apr 7, 20266,240.006,260.006,150.006,180.006,109.450.16%24,000
Apr 6, 20266,220.006,270.006,170.006,170.006,099.57-0.80%25,100
Apr 3, 20266,090.006,220.006,090.006,220.006,149.002.81%44,100
Apr 2, 20266,210.006,290.006,050.006,050.005,980.94-0.98%56,600
Apr 1, 20266,070.006,150.006,050.006,110.006,040.253.91%46,900
Mar 31, 20265,860.006,010.005,850.005,880.005,812.88-1.34%73,400
Mar 30, 20265,850.005,960.005,810.005,960.005,891.96-1.49%74,700
Mar 27, 20266,030.006,060.005,970.006,050.005,980.94-0.33%65,000
Mar 26, 20266,100.006,120.006,010.006,070.006,000.71-0.49%43,700
Mar 25, 20266,120.006,210.006,100.006,100.006,030.371.33%59,400
Mar 24, 20266,050.006,090.005,990.006,020.005,951.281.18%52,700
Mar 23, 20265,930.006,000.005,870.005,950.005,882.08-2.62%64,000
Mar 19, 20266,300.006,300.006,110.006,110.006,040.25-3.93%52,000
Mar 18, 20266,130.006,390.006,130.006,360.006,287.404.09%41,300
Mar 17, 20266,210.006,250.006,110.006,110.006,040.25-27,300
Mar 16, 20266,210.006,230.006,100.006,110.006,040.25-1.61%27,800
Mar 13, 20266,110.006,270.006,100.006,210.006,139.110.98%36,300
Mar 12, 20266,250.006,320.006,140.006,150.006,079.79-3.00%41,800
Mar 11, 20266,340.006,460.006,270.006,340.006,267.631.60%69,800
Mar 10, 20266,180.006,380.006,120.006,240.006,168.772.63%97,000
Mar 9, 20265,710.006,110.005,710.006,080.006,010.59-174,800
Mar 6, 20266,170.006,340.006,040.006,080.006,010.59-2.72%210,400
Mar 5, 20266,260.006,380.006,170.006,250.006,178.653.65%85,400
Mar 4, 20266,010.006,150.005,920.006,030.005,961.16-2.90%101,400
Mar 3, 20266,440.006,520.006,130.006,210.006,139.11-2.97%71,800
Mar 2, 20266,320.006,430.006,230.006,400.006,326.94-0.78%63,300
Feb 27, 20266,390.006,450.006,270.006,450.006,376.370.47%93,100
Feb 26, 20266,520.006,560.006,410.006,420.006,346.71-0.62%59,600
Feb 25, 20266,610.006,610.006,460.006,460.006,386.26-1.07%73,100
Feb 24, 20266,500.006,590.006,440.006,530.006,455.461.08%105,100
Feb 20, 20266,480.006,500.006,440.006,460.006,386.26-1.22%36,600
Feb 19, 20266,480.006,590.006,420.006,540.006,465.341.08%93,500
Feb 18, 20266,350.006,490.006,350.006,470.006,396.142.54%64,600
Feb 17, 20266,200.006,340.006,180.006,310.006,237.971.28%45,200
Feb 16, 20266,330.006,330.006,160.006,230.006,158.88-1.58%47,800
Feb 13, 20266,470.006,520.006,280.006,330.006,257.74-3.06%87,900
Feb 12, 20266,390.006,580.006,330.006,530.006,455.462.35%64,900
Feb 10, 20266,300.006,430.006,290.006,380.006,307.171.59%41,000
Feb 9, 20266,300.006,300.006,190.006,280.006,208.312.78%59,900
Feb 6, 20265,930.006,160.005,910.006,110.006,040.253.04%86,300
Feb 5, 20265,990.006,020.005,930.005,930.005,862.31-0.50%45,000
Feb 4, 20265,850.005,990.005,850.005,960.005,891.962.05%42,900
Feb 3, 20265,800.005,870.005,740.005,840.005,773.332.46%37,300
Feb 2, 20265,810.005,880.005,700.005,700.005,634.93-1.21%53,900
Jan 30, 20265,760.005,800.005,730.005,770.005,704.13-0.69%52,100
Jan 29, 20265,730.005,840.005,720.005,810.005,743.680.87%64,800
Jan 28, 20265,660.005,810.005,600.005,760.005,694.251.41%61,000
Jan 27, 20265,650.005,750.005,610.005,680.005,615.16-0.53%59,000
Jan 26, 20265,700.005,760.005,640.005,710.005,644.82-0.35%54,200
Jan 23, 20265,690.005,830.005,680.005,730.005,664.591.24%56,400
Jan 22, 20265,600.005,700.005,540.005,660.005,595.391.62%54,200
Jan 21, 20265,470.005,600.005,450.005,570.005,506.421.27%37,000
Jan 20, 20265,560.005,600.005,490.005,500.005,437.21-1.96%73,800
Jan 19, 20265,660.005,690.005,570.005,610.005,545.96-0.88%41,400
Jan 16, 20265,590.005,670.005,550.005,660.005,595.391.25%36,800
Jan 15, 20265,570.005,610.005,560.005,590.005,526.190.36%39,400
Jan 14, 20265,560.005,580.005,530.005,570.005,506.420.72%40,100
Jan 13, 20265,600.005,600.005,520.005,530.005,466.870.55%50,500
Jan 9, 20265,550.005,570.005,500.005,500.005,437.210.18%24,600
Jan 8, 20265,460.005,550.005,460.005,490.005,427.330.55%28,400
Jan 7, 20265,490.005,520.005,460.005,460.005,397.67-0.91%41,400
Jan 6, 20265,480.005,540.005,480.005,510.005,447.101.10%44,300
Jan 5, 20265,410.005,490.005,410.005,450.005,387.791.30%38,700
Dec 30, 20255,480.005,500.005,380.005,380.005,318.58-1.82%25,700
Dec 29, 20255,450.005,490.005,440.005,480.005,417.441.48%40,100
Dec 26, 20255,420.005,430.005,390.005,400.005,338.36-0.37%28,200
Dec 25, 20255,490.005,490.005,420.005,420.005,358.13-0.73%23,100
Dec 24, 20255,500.005,530.005,460.005,460.005,397.67-0.91%29,300
Dec 23, 20255,480.005,540.005,440.005,510.005,447.100.73%37,200
Dec 22, 20255,510.005,530.005,470.005,470.005,407.560.18%36,800
Dec 19, 20255,410.005,500.005,410.005,460.005,397.671.30%63,500
Dec 18, 20255,450.005,480.005,360.005,390.005,328.47-0.37%54,600
Dec 17, 20255,390.005,460.005,370.005,410.005,348.240.93%46,100
Dec 16, 20255,480.005,520.005,360.005,360.005,298.81-2.90%50,600
Dec 15, 20255,460.005,520.005,410.005,520.005,456.991.28%35,800
Dec 12, 20255,490.005,500.005,400.005,450.005,387.791.87%50,300
Dec 11, 20255,500.005,520.005,340.005,350.005,288.93-1.65%60,400
Dec 10, 20255,650.005,670.005,430.005,440.005,377.90-0.18%133,300
Dec 9, 20255,150.005,500.004,995.005,450.005,387.795.83%364,500
Dec 8, 20255,070.005,150.005,010.005,150.005,091.212.39%103,900
Dec 5, 20255,040.005,110.005,020.005,030.004,972.580.70%117,100
Dec 4, 20254,910.005,010.004,910.004,995.004,937.981.52%113,100
Dec 3, 20254,835.004,935.004,820.004,920.004,863.842.61%123,300
Dec 2, 20254,820.004,830.004,710.004,795.004,740.260.10%86,600
Dec 1, 20254,830.004,845.004,760.004,790.004,735.320.31%63,100