Sanshin Electronics Co., Ltd. - 8150.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	3,000	2,965	2,965	3,010	2,900	198,100
November 06, 2025	2,927	2,936	2,936	2,957	2,897	111,300
November 05, 2025	2,883	2,884	2,884	2,903	2,795	94,500
November 04, 2025	2,935	2,925	2,925	2,946	2,887	101,700
October 31, 2025	2,834	2,924	2,924	2,925	2,832	119,400
October 30, 2025	2,807	2,854	2,854	2,886	2,807	313,500
October 29, 2025	2,883	2,811	2,811	2,904	2,803	127,300
October 28, 2025	2,885	2,894	2,894	2,975	2,846	356,100
October 27, 2025	2,762	2,785	2,785	2,787	2,761	60,100
October 24, 2025	2,753	2,751	2,751	2,766	2,727	52,300
October 23, 2025	2,740	2,756	2,756	2,759	2,729	51,300
October 22, 2025	2,721	2,739	2,739	2,747	2,721	92,200
October 21, 2025	2,741	2,728	2,728	2,746	2,720	33,000
October 20, 2025	2,706	2,726	2,726	2,726	2,690	34,000
October 17, 2025	2,680	2,668	2,668	2,680	2,663	42,500
October 16, 2025	2,727	2,692	2,692	2,739	2,688	27,700
October 15, 2025	2,694	2,726	2,726	2,730	2,694	53,100
October 14, 2025	2,666	2,678	2,678	2,690	2,652	67,100
October 10, 2025	2,728	2,676	2,676	2,737	2,667	70,800
October 09, 2025	2,748	2,748	2,748	2,769	2,727	53,300
October 08, 2025	2,781	2,746	2,746	2,803	2,746	58,100
October 07, 2025	2,759	2,775	2,775	2,795	2,744	58,700
October 06, 2025	2,781	2,754	2,754	2,781	2,745	53,600
October 03, 2025	2,711	2,723	2,723	2,730	2,710	46,300
October 02, 2025	2,726	2,711	2,711	2,743	2,680	76,700
October 01, 2025	2,825	2,726	2,726	2,833	2,719	97,400
September 30, 2025	2,844	2,852	2,852	2,870	2,821	59,400
September 29, 2025	2,839	2,844	2,844	2,863	2,795	68,700
September 26, 2025	2,860	2,849	2,849	2,870	2,838	54,500
September 25, 2025	2,869	2,868	2,868	2,877	2,851	37,100
September 24, 2025	2,850	2,861	2,861	2,862	2,828	61,100
September 22, 2025	2,844	2,840	2,840	2,859	2,840	42,700
September 19, 2025	2,827	2,844	2,844	2,844	2,792	112,500
September 18, 2025	2,802	2,827	2,827	2,830	2,791	51,500
September 17, 2025	2,823	2,801	2,801	2,829	2,788	55,000
September 16, 2025	2,845	2,830	2,830	2,850	2,824	55,000
September 12, 2025	2,836	2,845	2,845	2,864	2,836	86,900
September 11, 2025	2,818	2,841	2,841	2,850	2,805	86,900
September 10, 2025	2,833	2,809	2,809	2,838	2,809	33,100
September 09, 2025	2,819	2,833	2,833	2,833	2,807	61,700
September 08, 2025	2,833	2,805	2,805	2,833	2,797	44,500
September 05, 2025	2,828	2,820	2,820	2,831	2,806	39,300
September 04, 2025	2,813	2,804	2,804	2,813	2,784	40,600
September 03, 2025	2,834	2,803	2,803	2,838	2,797	52,200
September 02, 2025	2,813	2,830	2,830	2,847	2,813	68,600
September 01, 2025	2,811	2,800	2,800	2,827	2,780	61,800
August 29, 2025	2,814	2,807	2,807	2,824	2,793	61,400
August 28, 2025	2,801	2,800	2,800	2,812	2,776	65,900
August 27, 2025	2,812	2,801	2,801	2,812	2,785	55,400
August 26, 2025	2,800	2,817	2,817	2,844	2,797	121,800
August 25, 2025	2,793	2,776	2,776	2,809	2,765	101,400
August 22, 2025	2,728	2,770	2,770	2,770	2,723	120,500
August 21, 2025	2,713	2,717	2,717	2,725	2,676	88,300
August 20, 2025	2,744	2,717	2,717	2,764	2,702	248,800
August 19, 2025	2,582	2,599	2,599	2,610	2,561	85,200
August 18, 2025	2,531	2,570	2,570	2,589	2,531	132,100
August 15, 2025	2,494	2,514	2,514	2,517	2,494	51,600
August 14, 2025	2,510	2,494	2,494	2,515	2,483	43,800
August 13, 2025	2,525	2,510	2,510	2,533	2,502	63,800
August 12, 2025	2,498	2,510	2,510	2,512	2,480	116,700

Sanshin Electronics Co., Ltd. (8150.T) JPX