Sansha Electric Manufacturing Co.,Ltd. - 6882.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 09, 2025	906	897	897	911	892	59,200
September 08, 2025	895	903	903	908	886	76,900
September 05, 2025	875	892	892	892	875	60,000
September 04, 2025	869	869	869	875	865	23,400
September 03, 2025	865	865	865	869	863	24,100
September 02, 2025	858	861	861	864	855	20,000
September 01, 2025	860	853	853	860	853	42,000
August 29, 2025	865	862	862	866	861	18,900
August 28, 2025	864	865	865	867	863	12,900
August 27, 2025	867	869	869	870	864	10,800
August 26, 2025	871	867	867	871	865	16,400
August 25, 2025	870	871	871	875	868	27,300
August 22, 2025	860	864	864	865	858	37,900
August 21, 2025	873	864	864	873	863	28,000
August 20, 2025	867	869	869	870	862	27,100
August 19, 2025	856	867	867	872	856	56,000
August 18, 2025	853	859	859	859	851	44,800
August 15, 2025	848	850	850	852	846	30,500
August 14, 2025	853	847	847	853	846	55,400
August 13, 2025	855	853	853	858	850	33,800
August 12, 2025	859	853	853	861	853	63,700
August 08, 2025	862	858	858	863	856	38,800
August 07, 2025	866	863	863	868	861	36,100
August 06, 2025	877	866	866	877	864	46,000
August 05, 2025	863	870	870	872	858	36,500
August 04, 2025	856	856	856	862	852	35,800
August 01, 2025	860	866	866	868	855	41,900
July 31, 2025	854	858	858	886	852	229,200
July 30, 2025	888	884	884	890	879	55,400
July 29, 2025	891	886	886	892	885	38,700
July 28, 2025	895	894	894	898	890	40,600
July 25, 2025	889	893	893	895	887	62,700
July 24, 2025	880	884	884	884	877	35,800
July 23, 2025	865	875	875	880	865	58,900
July 22, 2025	855	859	859	860	851	44,700
July 18, 2025	861	857	857	865	857	18,000
July 17, 2025	860	860	860	865	859	23,100
July 16, 2025	867	863	863	868	861	36,000
July 15, 2025	885	872	872	885	870	29,300
July 14, 2025	883	882	882	892	875	32,300
July 11, 2025	877	888	888	888	877	33,300
July 10, 2025	888	877	877	888	877	29,700
July 09, 2025	881	885	885	885	875	25,900
July 08, 2025	859	875	875	878	853	57,700
July 07, 2025	863	861	861	867	857	34,000
July 04, 2025	894	862	862	894	861	101,500
July 03, 2025	857	864	864	865	855	41,500
July 02, 2025	853	863	863	863	849	86,600
July 01, 2025	886	868	868	886	866	56,200
June 30, 2025	908	888	888	920	888	86,600
June 27, 2025	891	898	898	899	886	64,200
June 26, 2025	881	886	886	892	880	57,100
June 25, 2025	886	880	880	886	870	46,500
June 24, 2025	878	884	884	889	876	70,600
June 23, 2025	871	874	874	874	860	54,700
June 20, 2025	883	865	865	883	865	56,400
June 19, 2025	861	877	877	878	856	74,300
June 18, 2025	862	859	859	867	858	45,900
June 17, 2025	874	867	867	877	863	49,000
June 16, 2025	874	874	874	880	866	65,500

Sansha Electric Manufacturing Co.,Ltd. (6882.T) JPX