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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 30, 2025	2,370	2,366	2,366	2,389	2,360	75,700
June 27, 2025	2,325	2,366	2,366	2,366	2,325	105,600
June 26, 2025	2,293	2,316	2,316	2,327	2,293	63,100
June 25, 2025	2,297	2,293	2,293	2,310	2,280	64,000
June 24, 2025	2,281	2,297	2,297	2,297	2,273	71,700
June 23, 2025	2,275	2,272	2,272	2,277	2,254	83,300
June 20, 2025	2,286	2,274	2,274	2,293	2,273	63,100
June 19, 2025	2,305	2,291	2,291	2,327	2,285	47,500
June 18, 2025	2,271	2,305	2,305	2,308	2,271	44,600
June 17, 2025	2,279	2,297	2,297	2,301	2,261	41,400
June 16, 2025	2,259	2,265	2,265	2,274	2,259	31,700
June 13, 2025	2,292	2,260	2,260	2,295	2,251	55,000
June 12, 2025	2,322	2,285	2,285	2,327	2,278	63,300
June 11, 2025	2,269	2,310	2,310	2,320	2,267	83,200
June 10, 2025	2,273	2,273	2,273	2,289	2,265	61,500
June 09, 2025	2,285	2,262	2,262	2,291	2,258	47,600
June 06, 2025	2,272	2,284	2,284	2,307	2,272	47,300
June 05, 2025	2,272	2,265	2,265	2,295	2,256	58,700
June 04, 2025	2,293	2,293	2,293	2,311	2,287	72,900
June 03, 2025	2,285	2,287	2,287	2,300	2,269	78,900
June 02, 2025	2,274	2,281	2,281	2,307	2,271	80,300
May 30, 2025	2,261	2,271	2,271	2,288	2,260	71,600
May 29, 2025	2,261	2,275	2,275	2,288	2,251	70,700

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