Shindengen Electric Manufacturing Co.,Ltd. - 6844.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	3,190	3,175	3,175	3,230	3,145	89,000
August 15, 2025	3,300	3,190	3,190	3,305	3,190	117,500
August 14, 2025	3,310	3,275	3,275	3,345	3,230	237,800
August 13, 2025	3,230	3,420	3,420	3,440	3,200	622,200
August 12, 2025	3,125	3,125	3,125	3,125	3,080	452,600
August 08, 2025	2,630	2,625	2,625	2,647	2,606	70,600
August 07, 2025	2,655	2,636	2,636	2,664	2,623	62,900
August 06, 2025	2,671	2,655	2,655	2,674	2,650	46,400
August 05, 2025	2,600	2,665	2,665	2,669	2,600	54,700
August 04, 2025	2,504	2,590	2,590	2,592	2,504	82,700
August 01, 2025	2,610	2,654	2,654	2,657	2,601	113,200
July 31, 2025	2,570	2,609	2,609	2,612	2,554	64,100
July 30, 2025	2,562	2,585	2,585	2,591	2,536	64,100
July 29, 2025	2,570	2,567	2,567	2,591	2,536	62,000
July 28, 2025	2,572	2,600	2,600	2,614	2,565	97,300
July 25, 2025	2,471	2,547	2,547	2,549	2,445	107,800
July 24, 2025	2,436	2,477	2,477	2,478	2,415	88,800
July 23, 2025	2,397	2,435	2,435	2,445	2,396	103,300
July 22, 2025	2,343	2,359	2,359	2,387	2,337	71,400
July 18, 2025	2,365	2,343	2,343	2,378	2,342	55,700
July 17, 2025	2,315	2,355	2,355	2,364	2,310	69,200
July 16, 2025	2,338	2,315	2,315	2,357	2,311	71,200
July 15, 2025	2,318	2,340	2,340	2,340	2,299	64,500
July 14, 2025	2,297	2,316	2,316	2,331	2,292	98,500
July 11, 2025	2,259	2,285	2,285	2,287	2,252	74,000
July 10, 2025	2,251	2,224	2,224	2,251	2,209	38,300
July 09, 2025	2,238	2,251	2,251	2,263	2,223	36,900
July 08, 2025	2,192	2,230	2,230	2,244	2,182	30,300
July 07, 2025	2,245	2,200	2,200	2,245	2,200	36,600
July 04, 2025	2,270	2,255	2,255	2,275	2,228	31,300
July 03, 2025	2,195	2,263	2,263	2,268	2,195	87,600
July 02, 2025	2,160	2,193	2,193	2,205	2,149	44,000
July 01, 2025	2,196	2,169	2,169	2,212	2,161	35,500
June 30, 2025	2,229	2,200	2,200	2,247	2,197	58,600
June 27, 2025	2,148	2,211	2,211	2,229	2,148	96,900
June 26, 2025	2,108	2,136	2,136	2,147	2,108	35,700
June 25, 2025	2,093	2,100	2,100	2,104	2,076	19,600
June 24, 2025	2,085	2,093	2,093	2,126	2,085	39,500
June 23, 2025	2,098	2,061	2,061	2,098	2,047	21,700
June 20, 2025	2,102	2,098	2,098	2,137	2,098	27,000
June 19, 2025	2,121	2,103	2,103	2,137	2,100	21,500
June 18, 2025	2,061	2,120	2,120	2,120	2,061	49,200
June 17, 2025	2,063	2,059	2,059	2,073	2,042	25,100
June 16, 2025	2,047	2,053	2,053	2,066	2,047	19,500
June 13, 2025	2,075	2,045	2,045	2,079	2,035	37,700
June 12, 2025	2,110	2,075	2,075	2,110	2,074	31,000
June 11, 2025	2,059	2,109	2,109	2,110	2,059	50,800
June 10, 2025	2,042	2,051	2,051	2,088	2,042	33,700
June 09, 2025	2,065	2,042	2,042	2,070	2,040	22,500
June 06, 2025	2,043	2,050	2,050	2,075	2,043	26,100
June 05, 2025	2,035	2,060	2,060	2,065	2,035	18,800
June 04, 2025	2,021	2,031	2,031	2,056	2,021	38,200
June 03, 2025	1,980	2,018	2,018	2,076	1,980	104,600
June 02, 2025	1,991	1,965	1,965	1,995	1,963	37,600
May 30, 2025	2,000	1,998	1,998	2,013	1,993	42,000
May 29, 2025	2,008	2,013	2,013	2,018	2,001	33,400
May 28, 2025	1,990	2,006	2,006	2,014	1,990	27,700
May 27, 2025	1,976	1,986	1,986	2,000	1,971	18,800
May 26, 2025	1,944	1,972	1,972	1,981	1,941	23,100
May 23, 2025	1,935	1,942	1,942	1,965	1,935	28,100

Shindengen Electric Manufacturing Co.,Ltd. (6844.T) JPX