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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	3,025	3,070	3,070	3,070	3,020	27,100
December 03, 2025	3,035	3,030	3,030	3,045	3,015	25,000
December 02, 2025	3,055	3,035	3,035	3,055	3,000	32,800
December 01, 2025	3,110	3,025	3,025	3,110	3,015	37,700
November 28, 2025	3,095	3,100	3,100	3,110	3,080	18,100
November 27, 2025	3,110	3,100	3,100	3,115	3,080	21,400
November 26, 2025	3,035	3,085	3,085	3,090	3,025	32,600
November 25, 2025	3,065	3,030	3,030	3,065	3,015	30,600
November 21, 2025	2,963	3,020	3,020	3,035	2,960	47,200
November 20, 2025	3,005	3,010	3,010	3,045	2,991	45,500
November 19, 2025	2,997	2,952	2,952	3,010	2,952	49,700
November 18, 2025	3,030	2,985	2,985	3,050	2,977	43,100
November 17, 2025	3,040	3,055	3,055	3,070	3,005	40,900
November 14, 2025	3,020	3,025	3,025	3,060	3,010	38,000
November 13, 2025	3,100	3,065	3,065	3,135	3,055	55,100
November 12, 2025	3,010	3,090	3,090	3,100	3,010	68,200
November 11, 2025	3,005	3,010	3,010	3,020	2,973	63,300
November 10, 2025	3,010	3,000	3,000	3,020	2,981	63,300
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

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