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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2,999.5	2,985	2,985	3,008	2,978.5	550,000
October 16, 2025	2,977.5	2,990	2,990	3,005	2,971	565,900
October 15, 2025	2,961.5	2,983.5	2,983.5	2,988	2,956.5	519,300
October 14, 2025	2,958.5	2,953	2,953	2,977.5	2,936.5	758,900
October 10, 2025	3,010	2,992.5	2,992.5	3,012	2,987	496,400
October 09, 2025	3,043	3,034	3,034	3,054	3,027	508,900
October 08, 2025	3,062	3,038	3,038	3,062	3,027	535,700
October 07, 2025	3,049	3,074	3,074	3,087	3,030	537,600
October 06, 2025	3,055	3,051	3,051	3,074	3,047	517,800
October 03, 2025	2,981	3,010	3,010	3,022	2,974	454,400
October 02, 2025	2,964.5	2,981	2,981	2,991.5	2,949	510,300
October 01, 2025	2,942	2,968.5	2,968.5	2,974.5	2,921.5	506,200
September 30, 2025	2,975	2,989	2,989	3,038	2,970	412,300
September 29, 2025	3,059	3,005	3,005	3,059	2,993	364,900
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

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