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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,037	1,039	1,039	1,045	1,029	53,000
February 19, 2026	1,029	1,035	1,035	1,035	1,021	64,600
February 18, 2026	1,029	1,024	1,024	1,032	1,018	51,200
February 17, 2026	1,024	1,025	1,025	1,028	1,011	49,700
February 16, 2026	1,013	1,022	1,022	1,029	1,007	99,700
February 13, 2026	1,005	998	998	1,011	995	53,200
February 12, 2026	1,016	1,008	1,008	1,019	1,004	58,800
February 10, 2026	1,001	1,014	1,014	1,019	1,000	60,300
February 09, 2026	997	997	997	1,004	990	79,500
February 06, 2026	976	980	980	981	968	58,100
February 05, 2026	977	981	981	991	975	51,800
February 04, 2026	961	973	973	980	958	58,900
February 03, 2026	966	961	961	970	958	87,000
February 02, 2026	971	957	957	986	956	208,600
January 30, 2026	1,015	1,014	1,014	1,023	1,000	60,100
January 29, 2026	1,021	1,011	1,011	1,021	1,003	47,500
January 28, 2026	1,020	1,021	1,021	1,021	1,008	34,900
January 27, 2026	1,028	1,020	1,020	1,028	1,012	45,100
January 26, 2026	1,042	1,022	1,022	1,042	1,015	88,200
January 23, 2026	1,059	1,048	1,048	1,060	1,043	37,500
January 22, 2026	1,017	1,059	1,059	1,061	1,015	107,600
January 21, 2026	1,010	1,011	1,011	1,015	1,001	48,700
January 20, 2026	1,042	1,019	1,019	1,042	1,018	57,900
January 19, 2026	1,047	1,037	1,037	1,047	1,024	66,700
January 16, 2026	1,033	1,042	1,042	1,042	1,029	73,600
January 15, 2026	1,015	1,026	1,026	1,027	1,011	46,300
January 14, 2026	1,020	1,020	1,020	1,028	1,010	100,800
January 13, 2026	1,060	1,015	1,015	1,063	1,008	235,200
January 09, 2026	1,020	1,042	1,042	1,045	1,012	263,200
January 08, 2026	1,000	1,000	1,000	1,013	985	302,500
January 07, 2026	938	959	959	960	934	85,800
January 06, 2026	935	936	936	940	933	43,500
January 05, 2026	928	933	933	934	928	67,800
December 30, 2025	920	922	922	922	913	16,000
December 29, 2025	908	919	919	919	908	31,900
December 26, 2025	904	905	905	910	903	36,100
December 25, 2025	898	907	907	907	896	53,000
December 24, 2025	909	898	898	910	898	39,400
December 23, 2025	900	904	904	912	899	57,500
December 22, 2025	890	898	898	903	889	58,500
December 19, 2025	886	887	887	896	886	41,500
December 18, 2025	885	885	885	890	882	20,000
December 17, 2025	890	885	885	892	885	33,300
December 16, 2025	891	891	891	897	889	18,000
December 15, 2025	895	890	890	895	880	78,700
December 12, 2025	889	901	901	901	889	25,500
December 11, 2025	897	890	890	901	890	40,400
December 10, 2025	900	901	901	906	897	27,400
December 09, 2025	904	902	902	909	900	27,800
December 08, 2025	905	909	909	911	900	39,000
December 05, 2025	898	905	905	905	895	25,600
December 04, 2025	897	902	902	905	895	31,100
December 03, 2025	900	897	897	903	894	31,000
December 02, 2025	909	898	898	910	898	32,000
December 01, 2025	935	904	904	935	902	59,400
November 28, 2025	919	935	935	936	916	101,800
November 27, 2025	887	913	913	913	887	65,200
November 26, 2025	878	875	875	883	874	30,300
November 25, 2025	875	869	869	877	867	20,200
November 21, 2025	862	872	872	875	862	19,600

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