Stanley Electric Co., Ltd. (6923.T) JPX
2,885.00
-27.5(-0.94%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
2,885.00
-27.5(-0.94%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 2,871.5 | 2,885 | 2,885 | 2,910.5 | 2,871 | 591,100 |
| March 12, 2026 | 2,920 | 2,912.5 | 2,912.5 | 2,927.5 | 2,894 | 376,100 |
| March 11, 2026 | 2,981.5 | 2,965 | 2,965 | 3,009 | 2,955.5 | 379,500 |
| March 10, 2026 | 2,962 | 2,980.5 | 2,980.5 | 2,987.5 | 2,928 | 145,500 |
| March 09, 2026 | 2,900 | 2,912 | 2,912 | 2,926 | 2,844 | 677,100 |
| March 06, 2026 | 2,988 | 2,982 | 2,982 | 2,994.5 | 2,948 | 439,200 |
| March 05, 2026 | 3,029 | 3,014 | 3,014 | 3,090 | 3,005 | 418,900 |
| March 04, 2026 | 3,010 | 2,993 | 2,993 | 3,025 | 2,932 | 698,500 |
| March 03, 2026 | 3,207 | 3,055 | 3,055 | 3,207 | 3,055 | 884,800 |
| March 02, 2026 | 3,230 | 3,222 | 3,222 | 3,237 | 3,182 | 455,300 |
| February 27, 2026 | 3,245 | 3,300 | 3,300 | 3,300 | 3,230 | 542,900 |
| February 26, 2026 | 3,283 | 3,254 | 3,254 | 3,293 | 3,252 | 445,200 |
| February 25, 2026 | 3,266 | 3,279 | 3,279 | 3,299 | 3,250 | 519,300 |
| February 24, 2026 | 3,207 | 3,252 | 3,252 | 3,261 | 3,181 | 518,600 |
| February 20, 2026 | 3,160 | 3,186 | 0 | 3,229 | 3,145 | 423,800 |
| February 19, 2026 | 3,164 | 3,229 | 0 | 3,236 | 3,148 | 551,700 |
| February 18, 2026 | 3,145 | 3,171 | 0 | 3,193 | 3,140 | 477,700 |
| February 17, 2026 | 3,143 | 3,140 | 0 | 3,158 | 3,130 | 371,500 |
| February 16, 2026 | 3,150 | 3,143 | 0 | 3,168 | 3,137 | 459,900 |
| February 13, 2026 | 3,139 | 3,142 | 0 | 3,150 | 3,103 | 454,100 |
| February 12, 2026 | 3,127 | 3,139 | 0 | 3,142 | 3,115 | 517,100 |
| February 10, 2026 | 3,114 | 3,134 | 0 | 3,144 | 3,103 | 446,000 |
| February 09, 2026 | 3,180 | 3,117 | 0 | 3,183 | 3,102 | 431,900 |
| February 06, 2026 | 3,069 | 3,110 | 0 | 3,110 | 3,048 | 394,000 |
| February 05, 2026 | 3,095 | 3,069 | 0 | 3,100 | 3,050 | 486,700 |
| February 04, 2026 | 3,067 | 3,052 | 0 | 3,084 | 3,045 | 575,800 |
| February 03, 2026 | 3,038 | 3,046 | 0 | 3,066 | 3,023 | 737,600 |
| February 02, 2026 | 3,088 | 3,035 | 0 | 3,100 | 3,015 | 593,200 |
| January 30, 2026 | 3,050 | 3,045 | 0 | 3,072 | 3,029 | 800,300 |
| January 29, 2026 | 3,048 | 3,050 | 0 | 3,086 | 2,978.5 | 1.51M |
| January 28, 2026 | 3,056 | 3,046 | 0 | 3,071 | 3,043 | 722,100 |
| January 27, 2026 | 3,066 | 3,056 | 0 | 3,075 | 3,024 | 762,800 |
| January 26, 2026 | 3,126 | 3,066 | 0 | 3,135 | 3,060 | 833,800 |
| January 23, 2026 | 3,145 | 3,156 | 0 | 3,156 | 3,125 | 554,200 |
| January 22, 2026 | 3,157 | 3,145 | 0 | 3,161 | 3,132 | 677,300 |
| January 21, 2026 | 3,105 | 3,125 | 0 | 3,132 | 3,078 | 520,100 |
| January 20, 2026 | 3,194 | 3,150 | 0 | 3,202 | 3,150 | 554,900 |
| January 19, 2026 | 3,237 | 3,209 | 0 | 3,260 | 3,187 | 469,100 |
| January 16, 2026 | 3,259 | 3,268 | 0 | 3,280 | 3,234 | 462,500 |
| January 15, 2026 | 3,236 | 3,259 | 0 | 3,263 | 3,214 | 624,200 |
| January 14, 2026 | 3,205 | 3,236 | 0 | 3,264 | 3,202 | 569,400 |
| January 13, 2026 | 3,220 | 3,194 | 0 | 3,236 | 3,192 | 642,100 |
| January 09, 2026 | 3,180 | 3,175 | 0 | 3,190 | 3,143 | 712,300 |
| January 08, 2026 | 3,136 | 3,142 | 0 | 3,169 | 3,124 | 686,500 |
| January 07, 2026 | 3,131 | 3,161 | 0 | 3,176 | 3,106 | 670,500 |
| January 06, 2026 | 3,112 | 3,136 | 0 | 3,164 | 3,112 | 627,100 |
| January 05, 2026 | 3,086 | 3,105 | 0 | 3,127 | 3,080 | 557,700 |
| December 30, 2025 | 3,117 | 3,078 | 0 | 3,117 | 3,078 | 313,300 |
| December 29, 2025 | 3,093 | 3,117 | 0 | 3,119 | 3,081 | 318,500 |
| December 26, 2025 | 3,090 | 3,081 | 0 | 3,100 | 3,081 | 225,400 |
| December 25, 2025 | 3,097 | 3,079 | 0 | 3,098 | 3,066 | 148,000 |
| December 24, 2025 | 3,110 | 3,091 | 0 | 3,125 | 3,080 | 302,800 |
| December 23, 2025 | 3,114 | 3,099 | 0 | 3,127 | 3,084 | 852,800 |
| December 22, 2025 | 3,098 | 3,091 | 0 | 3,115 | 3,078 | 466,100 |
| December 19, 2025 | 3,028 | 3,077 | 0 | 3,084 | 3,026 | 1.18M |
| December 18, 2025 | 3,076 | 3,042 | 0 | 3,076 | 3,023 | 412,700 |
| December 17, 2025 | 3,085 | 3,076 | 0 | 3,092 | 3,065 | 381,600 |
| December 16, 2025 | 3,109 | 3,083 | 0 | 3,121 | 3,083 | 609,000 |
| December 15, 2025 | 3,118 | 3,091 | 0 | 3,118 | 3,071 | 516,800 |
| December 12, 2025 | 3,082 | 3,106 | 0 | 3,111 | 3,071 | 462,400 |