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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	2,473	2,476	2,476	2,487	2,461	59,700
August 07, 2025	2,481	2,473	2,473	2,493	2,421	177,200
August 06, 2025	2,500	2,517	2,517	2,517	2,495	64,700
August 05, 2025	2,485	2,489	2,489	2,498	2,474	50,300
August 04, 2025	2,463	2,472	2,472	2,479	2,454	37,900
August 01, 2025	2,488	2,494	2,494	2,502	2,488	69,000
July 31, 2025	2,470	2,486	2,486	2,486	2,448	42,700
July 30, 2025	2,439	2,462	2,462	2,474	2,427	44,400
July 29, 2025	2,441	2,437	2,437	2,441	2,421	36,200
July 28, 2025	2,450	2,441	2,441	2,457	2,425	57,700
July 25, 2025	2,420	2,447	2,447	2,448	2,405	57,600
July 24, 2025	2,400	2,410	2,410	2,421	2,394	67,200
July 23, 2025	2,397	2,391	2,391	2,406	2,382	53,000
July 22, 2025	2,381	2,382	2,382	2,407	2,381	39,100
July 18, 2025	2,402	2,380	2,380	2,406	2,376	38,700
July 17, 2025	2,365	2,384	2,384	2,389	2,360	35,200
July 16, 2025	2,406	2,395	2,395	2,413	2,390	47,200
July 15, 2025	2,393	2,401	2,401	2,419	2,392	63,300
July 14, 2025	2,387	2,386	2,386	2,398	2,381	53,500
July 11, 2025	2,365	2,381	2,381	2,388	2,365	48,500
July 10, 2025	2,366	2,359	2,359	2,378	2,345	50,500
July 09, 2025	2,339	2,363	2,363	2,373	2,339	51,000
July 08, 2025	2,305	2,322	2,322	2,330	2,295	50,400
July 07, 2025	2,322	2,302	2,302	2,324	2,300	37,300
July 04, 2025	2,335	2,324	2,324	2,346	2,324	27,600
July 03, 2025	2,335	2,329	2,329	2,357	2,324	45,500
July 02, 2025	2,347	2,335	2,335	2,361	2,331	64,300
July 01, 2025	2,356	2,356	2,356	2,370	2,334	79,100

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