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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 30, 2025	2,859	2,853.5	2,853.5	2,860	2,835.5	432,000
June 27, 2025	2,850	2,837.5	2,837.5	2,860	2,835	443,100
June 26, 2025	2,803	2,822	2,822	2,828	2,803	379,700
June 25, 2025	2,801.5	2,812.5	2,812.5	2,823	2,794	377,300
June 24, 2025	2,826.5	2,814	2,814	2,845.5	2,806	354,900
June 23, 2025	2,849.5	2,815.5	2,815.5	2,851	2,814.5	397,500
June 20, 2025	2,801	2,848	2,848	2,856.5	2,801	1.68M
June 19, 2025	2,880.5	2,832	2,832	2,884	2,822.5	545,100
June 18, 2025	2,848	2,867.5	2,867.5	2,873.5	2,841	604,000
June 17, 2025	2,826	2,863.5	2,863.5	2,865.5	2,815.5	621,400
June 16, 2025	2,820	2,812.5	2,812.5	2,841.5	2,800.5	590,100
June 13, 2025	2,830	2,803	2,803	2,841.5	2,793.5	603,200
June 12, 2025	2,887	2,849	2,849	2,911	2,820	638,300
June 11, 2025	2,801.5	2,864	2,864	2,918.5	2,784	3.24M
June 10, 2025	2,786.5	2,784	2,784	2,817	2,784	397,000
June 09, 2025	2,805	2,792.5	2,792.5	2,805	2,779	362,500
June 06, 2025	2,803	2,792	2,792	2,834	2,775	505,500
June 05, 2025	2,821	2,801.5	2,801.5	2,862	2,801	722,400
June 04, 2025	2,838	2,853	2,853	2,860.5	2,811.5	577,100
June 03, 2025	2,773.5	2,839.5	2,839.5	2,878	2,764	1.08M
June 02, 2025	2,750.5	2,775.5	2,775.5	2,786.5	2,744	512,200
May 30, 2025	2,700	2,780	2,780	2,790	2,690.5	1.42M
May 29, 2025	2,669	2,706.5	2,706.5	2,707	2,660.5	608,800
May 28, 2025	2,659.5	2,648.5	2,648.5	2,659.5	2,635.5	386,400
May 27, 2025	2,642	2,638.5	2,638.5	2,645.5	2,621	200,200
May 26, 2025	2,651	2,627.5	2,627.5	2,653	2,625	318,300
May 23, 2025	2,634	2,650.5	2,650.5	2,659	2,632	282,400

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