Stanley Electric Co., Ltd. - 6923.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	3,080	3,095	3,095	3,105	3,050	513,800
September 25, 2025	3,050	3,052	3,052	3,055	3,033	380,300
September 24, 2025	3,080	3,040	3,040	3,080	3,034	346,500
September 22, 2025	3,002	3,073	3,073	3,077	2,990	490,700
September 19, 2025	3,032	3,002	3,002	3,049	2,999	636,400
September 18, 2025	2,988.5	3,031	3,031	3,041	2,966.5	686,000
September 17, 2025	2,988.5	3,031	3,031	3,041	2,966.5	686,000
September 16, 2025	2,998	2,968.5	2,968.5	3,000	2,954.5	385,600
September 12, 2025	2,989.5	2,975.5	2,975.5	2,990	2,965.5	437,600
September 11, 2025	2,989.5	2,975.5	2,975.5	2,990	2,965.5	437,600
September 10, 2025	2,973.5	2,973	2,973	2,973.5	2,956.5	374,200
September 09, 2025	2,974	2,973.5	2,973.5	2,976.5	2,953.5	553,400
September 08, 2025	2,994.5	2,976	2,976	2,994.5	2,953	364,600
September 05, 2025	2,920	2,981.5	2,981.5	2,981.5	2,909.5	643,800
September 04, 2025	3,038	2,920	2,920	3,039	2,906	929,600
September 03, 2025	3,000	3,038	3,038	3,038	2,994	464,600
September 02, 2025	3,010	3,027	3,027	3,041	3,006	297,400
September 01, 2025	2,974.5	3,004	3,004	3,017	2,970	178,000
August 29, 2025	3,014	3,002	3,002	3,025	3,002	262,600
August 28, 2025	3,000	3,035	3,035	3,035	2,999	308,300
August 27, 2025	2,970.5	3,016	3,016	3,044	2,873	554,900
August 26, 2025	2,993	2,985	2,985	2,999.5	2,974	382,700
August 25, 2025	2,990.5	3,003	3,003	3,011	2,983	244,000
August 22, 2025	2,976.5	2,986	2,986	2,998	2,946	366,200
August 21, 2025	2,975.5	2,977	2,977	2,985	2,954	330,700
August 20, 2025	2,989	2,980	2,980	3,042	2,979.5	441,700
August 19, 2025	2,942	2,979	2,979	2,982	2,933.5	311,100
August 18, 2025	2,910	2,940.5	2,940.5	2,942	2,903.5	398,600
August 15, 2025	2,914.5	2,901.5	2,901.5	2,926.5	2,895.5	281,500
August 14, 2025	2,935.5	2,902.5	2,902.5	2,937	2,895.5	407,800
August 13, 2025	2,918	2,937	2,937	2,966	2,916.5	548,400
August 12, 2025	2,917	2,925	2,925	2,948	2,901.5	576,700
August 08, 2025	2,893	2,901.5	2,901.5	2,918.5	2,870	826,300
August 07, 2025	2,907	2,890.5	2,890.5	2,923	2,889	418,900
August 06, 2025	2,902.5	2,909.5	2,909.5	2,926.5	2,894.5	529,400
August 05, 2025	2,868.5	2,891.5	2,891.5	2,928	2,851.5	602,700
August 04, 2025	2,839.5	2,885	2,885	2,906	2,828.5	614,000
August 01, 2025	2,822	2,872.5	2,872.5	2,925	2,817	1.25M
July 31, 2025	2,862.5	2,859.5	2,859.5	2,875	2,836.5	747,700
July 30, 2025	2,855	2,869.5	2,869.5	2,897	2,846.5	670,300
July 29, 2025	2,834.5	2,850.5	2,850.5	2,859.5	2,828	619,800
July 28, 2025	2,877.5	2,874	2,874	2,899.5	2,860	624,600
July 25, 2025	2,878	2,872.5	2,872.5	2,893.5	2,863	573,700
July 24, 2025	2,881	2,896.5	2,896.5	2,917.5	2,865	570,400
July 23, 2025	2,852.5	2,873	2,873	2,897	2,836	633,900
July 22, 2025	2,844	2,802.5	2,802.5	2,853.5	2,791.5	414,400
July 18, 2025	2,872	2,846.5	2,846.5	2,872	2,843.5	386,200
July 17, 2025	2,845	2,875	2,875	2,882	2,835.5	383,500
July 16, 2025	2,851	2,839.5	2,839.5	2,860	2,836	395,500
July 15, 2025	2,878.5	2,868	2,868	2,898.5	2,860	423,300
July 14, 2025	2,860.5	2,875.5	2,875.5	2,880	2,856.5	349,800
July 11, 2025	2,892	2,880	2,880	2,900.5	2,856.5	585,300
July 10, 2025	2,874.5	2,884.5	2,884.5	2,884.5	2,862	395,900
July 09, 2025	2,890	2,873.5	2,873.5	2,917	2,862.5	325,200
July 08, 2025	2,853	2,883.5	2,883.5	2,890	2,840	440,100
July 07, 2025	2,888.5	2,853	2,853	2,888.5	2,846.5	280,500
July 04, 2025	2,869	2,894.5	2,894.5	2,899	2,847.5	445,100
July 03, 2025	2,844.5	2,866.5	2,866.5	2,869.5	2,831	323,800
July 02, 2025	2,827.5	2,841	2,841	2,864	2,816.5	309,200
July 01, 2025	2,815.5	2,829.5	2,829.5	2,847.5	2,812.5	347,600

Stanley Electric Co., Ltd. (6923.T) JPX