Senshu Electric Co.,Ltd. - 9824.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	4,455	4,485	4,485	4,500	4,450	50,000
August 15, 2025	4,450	4,445	4,445	4,465	4,415	39,500
August 14, 2025	4,510	4,465	4,465	4,540	4,450	44,400
August 13, 2025	4,525	4,520	4,520	4,570	4,500	43,100
August 12, 2025	4,520	4,520	4,520	4,545	4,495	54,500
August 08, 2025	4,495	4,520	4,520	4,545	4,495	57,700
August 07, 2025	4,460	4,475	4,475	4,510	4,455	42,200
August 06, 2025	4,365	4,460	4,460	4,470	4,365	51,600
August 05, 2025	4,390	4,380	4,380	4,405	4,355	34,800
August 04, 2025	4,300	4,370	4,370	4,370	4,290	49,800
August 01, 2025	4,295	4,355	4,355	4,395	4,275	56,800
July 31, 2025	4,270	4,295	4,295	4,300	4,260	48,200
July 30, 2025	4,225	4,250	4,250	4,260	4,215	33,600
July 29, 2025	4,230	4,225	4,225	4,260	4,195	41,400
July 28, 2025	4,295	4,255	4,255	4,310	4,250	45,000
July 25, 2025	4,285	4,260	4,260	4,310	4,225	47,300
July 24, 2025	4,270	4,310	4,310	4,320	4,270	43,800
July 23, 2025	4,195	4,225	4,225	4,255	4,185	49,000
July 22, 2025	4,190	4,170	4,170	4,230	4,160	30,500
July 18, 2025	4,140	4,160	4,160	4,180	4,140	24,400
July 17, 2025	4,155	4,165	4,165	4,175	4,135	28,300
July 16, 2025	4,170	4,155	4,155	4,225	4,155	33,400
July 15, 2025	4,235	4,185	4,185	4,235	4,180	22,700
July 14, 2025	4,185	4,230	4,230	4,230	4,155	45,700
July 11, 2025	4,160	4,175	4,175	4,220	4,155	34,900
July 10, 2025	4,210	4,140	4,140	4,215	4,140	50,400
July 09, 2025	4,200	4,205	4,205	4,225	4,175	54,400
July 08, 2025	4,100	4,140	4,140	4,165	4,100	53,600
July 07, 2025	4,155	4,110	4,110	4,155	4,080	58,100
July 04, 2025	4,180	4,165	4,165	4,185	4,125	37,600
July 03, 2025	4,215	4,145	4,145	4,215	4,110	69,400
July 02, 2025	4,160	4,225	4,225	4,270	4,150	73,900
July 01, 2025	4,230	4,175	4,175	4,250	4,175	43,500
June 30, 2025	4,345	4,220	4,220	4,375	4,220	58,100
June 27, 2025	4,280	4,290	4,290	4,300	4,245	75,300
June 26, 2025	4,180	4,245	4,245	4,280	4,180	48,400
June 25, 2025	4,185	4,180	4,180	4,205	4,125	54,900
June 24, 2025	4,230	4,190	4,190	4,240	4,150	55,900
June 23, 2025	4,165	4,160	4,160	4,195	4,115	53,600
June 20, 2025	4,125	4,150	4,150	4,220	4,110	130,000
June 19, 2025	4,110	4,120	4,120	4,135	4,080	35,700
June 18, 2025	4,090	4,115	4,115	4,115	4,040	50,700
June 17, 2025	4,080	4,100	4,100	4,110	4,075	36,800
June 16, 2025	4,070	4,070	4,070	4,080	4,035	45,000
June 13, 2025	4,070	4,070	4,070	4,080	4,010	65,600
June 12, 2025	4,165	4,115	4,115	4,180	4,090	48,900
June 11, 2025	4,165	4,165	4,165	4,225	4,155	55,400
June 10, 2025	4,190	4,155	4,155	4,210	4,145	54,800
June 09, 2025	4,265	4,210	4,210	4,300	4,190	62,300
June 06, 2025	4,190	4,205	4,205	4,270	4,180	61,400
June 05, 2025	4,350	4,245	4,245	4,375	4,215	117,500
June 04, 2025	4,465	4,400	4,400	4,595	4,400	149,400
June 03, 2025	4,860	4,465	4,465	4,875	4,420	341,400
June 02, 2025	4,745	4,815	4,815	4,825	4,730	79,400
May 30, 2025	4,690	4,780	4,780	4,795	4,670	72,600
May 29, 2025	4,775	4,795	4,795	4,810	4,705	62,500
May 28, 2025	4,775	4,720	4,720	4,790	4,720	59,400
May 27, 2025	4,625	4,725	4,725	4,745	4,625	51,600
May 26, 2025	4,575	4,620	4,620	4,645	4,575	50,200
May 23, 2025	4,510	4,555	4,555	4,565	4,505	47,600

Senshu Electric Co.,Ltd. (9824.T) JPX