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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	4,460	4,495	4,495	4,510	4,440	149,600
October 16, 2025	4,550	4,440	4,440	4,570	4,440	145,200
October 15, 2025	4,450	4,490	4,490	4,530	4,450	98,500
October 14, 2025	4,395	4,430	4,430	4,470	4,385	152,300
October 10, 2025	4,570	4,450	4,450	4,570	4,450	109,800
October 09, 2025	4,585	4,585	4,585	4,620	4,565	119,800
October 08, 2025	4,545	4,550	4,550	4,590	4,540	79,400
October 07, 2025	4,520	4,540	4,540	4,580	4,520	140,300
October 06, 2025	4,480	4,495	4,495	4,510	4,440	164,800
October 03, 2025	4,270	4,340	4,340	4,365	4,270	74,500
October 02, 2025	4,255	4,250	4,250	4,310	4,225	95,800
October 01, 2025	4,400	4,250	4,250	4,405	4,250	109,400
September 30, 2025	4,475	4,410	4,410	4,480	4,410	76,900
September 29, 2025	4,410	4,430	4,430	4,455	4,360	99,800
September 26, 2025	4,320	4,405	4,405	4,405	4,320	60,600
September 25, 2025	4,305	4,315	4,315	4,340	4,300	44,100
September 24, 2025	4,275	4,290	4,290	4,300	4,240	29,600
September 22, 2025	4,285	4,280	4,280	4,305	4,270	35,000
September 19, 2025	4,320	4,270	4,270	4,330	4,235	82,700
September 18, 2025	4,300	4,300	4,300	4,315	4,260	36,700
September 17, 2025	4,390	4,290	4,290	4,390	4,265	55,000
September 16, 2025	4,330	4,400	4,400	4,400	4,330	55,000
September 12, 2025	4,385	4,325	4,325	4,385	4,320	40,800
September 11, 2025	4,315	4,360	4,360	4,370	4,290	55,600
September 10, 2025	4,250	4,305	4,305	4,305	4,250	64,100
September 09, 2025	4,370	4,275	4,275	4,385	4,260	81,600
September 08, 2025	4,385	4,325	4,325	4,415	4,295	112,600
September 05, 2025	4,155	4,365	4,365	4,365	4,145	172,800
September 04, 2025	4,485	4,225	4,225	4,600	4,155	412,400
September 03, 2025	4,545	4,480	4,480	4,565	4,465	102,100
September 02, 2025	4,470	4,485	4,485	4,520	4,455	89,800
September 01, 2025	4,465	4,455	4,455	4,500	4,425	88,800
August 29, 2025	4,460	4,510	4,510	4,510	4,425	71,200
August 28, 2025	4,430	4,470	4,470	4,470	4,410	57,100
August 27, 2025	4,435	4,435	4,435	4,470	4,425	42,300
August 26, 2025	4,450	4,435	4,435	4,470	4,425	62,100
August 25, 2025	4,445	4,460	4,460	4,475	4,430	64,900
August 22, 2025	4,410	4,420	4,420	4,440	4,395	53,800
August 21, 2025	4,400	4,410	4,410	4,460	4,375	47,000
August 20, 2025	4,480	4,445	4,445	4,500	4,415	60,600
August 19, 2025	4,485	4,500	4,500	4,520	4,465	52,300
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

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