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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 13, 2025	896	880	880	896	866	154,100
June 12, 2025	913	898	898	913	897	82,200
June 11, 2025	923	917	917	924	895	176,300
June 10, 2025	888	916	916	932	888	395,400
June 09, 2025	863	851	851	864	845	51,000
June 06, 2025	835	854	854	854	835	48,200
June 05, 2025	834	831	831	861	829	120,300
June 04, 2025	837	822	822	837	815	28,700
June 03, 2025	824	830	830	836	824	23,600
June 02, 2025	829	824	824	829	816	18,000
May 30, 2025	810	826	826	826	810	26,400
May 29, 2025	809	809	809	812	804	28,200
May 28, 2025	800	802	802	809	800	36,100
May 27, 2025	793	795	795	796	792	8,700
May 26, 2025	791	792	792	792	787	13,100

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