Stanley Electric Co., Ltd. (TYO:6923)
Japan
· Delayed Price · Currency is JPY 3,005.00
-90.00 (-2.91%)
Sep 29, 2025, 3:30 PM JST
Stanley Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3,080.00 | 3,105.00 | 3,050.00 | 3,095.00 | 3,095.00 | 1.41% | 513,800 |
| Sep 25, 2025 | 3,050.00 | 3,055.00 | 3,033.00 | 3,052.00 | 3,052.00 | 0.39% | 380,300 |
| Sep 24, 2025 | 3,080.00 | 3,080.00 | 3,034.00 | 3,040.00 | 3,040.00 | -1.07% | 346,500 |
| Sep 22, 2025 | 3,002.00 | 3,077.00 | 2,990.00 | 3,073.00 | 3,073.00 | 2.37% | 490,700 |
| Sep 19, 2025 | 3,032.00 | 3,049.00 | 2,999.00 | 3,002.00 | 3,002.00 | -0.96% | 636,400 |
| Sep 18, 2025 | 2,988.50 | 3,041.00 | 2,966.50 | 3,031.00 | 3,031.00 | 2.11% | 686,000 |
| Sep 17, 2025 | 2,998.00 | 3,000.00 | 2,954.50 | 2,968.50 | 2,968.50 | -0.85% | 686,000 |
| Sep 16, 2025 | 2,973.00 | 3,000.00 | 2,965.00 | 2,994.00 | 2,994.00 | 0.62% | 385,600 |
| Sep 12, 2025 | 2,989.50 | 2,990.00 | 2,965.50 | 2,975.50 | 2,975.50 | 0.08% | 437,600 |
| Sep 11, 2025 | 2,980.00 | 2,982.00 | 2,954.50 | 2,973.00 | 2,973.00 | - | 437,600 |
| Sep 10, 2025 | 2,973.50 | 2,973.50 | 2,956.50 | 2,973.00 | 2,973.00 | -0.02% | 374,200 |
| Sep 9, 2025 | 2,974.00 | 2,976.50 | 2,953.50 | 2,973.50 | 2,973.50 | -0.08% | 553,400 |
| Sep 8, 2025 | 2,994.50 | 2,994.50 | 2,953.00 | 2,976.00 | 2,976.00 | -0.18% | 364,600 |
| Sep 5, 2025 | 2,920.00 | 2,981.50 | 2,909.50 | 2,981.50 | 2,981.50 | 2.11% | 643,800 |
| Sep 4, 2025 | 3,038.00 | 3,039.00 | 2,906.00 | 2,920.00 | 2,920.00 | -3.88% | 929,600 |
| Sep 3, 2025 | 3,000.00 | 3,038.00 | 2,994.00 | 3,038.00 | 3,038.00 | 0.36% | 464,600 |
| Sep 2, 2025 | 3,010.00 | 3,041.00 | 3,006.00 | 3,027.00 | 3,027.00 | 0.77% | 297,400 |
| Sep 1, 2025 | 2,974.50 | 3,017.00 | 2,970.00 | 3,004.00 | 3,004.00 | 0.07% | 178,000 |
| Aug 29, 2025 | 3,014.00 | 3,025.00 | 3,002.00 | 3,002.00 | 3,002.00 | -1.09% | 262,600 |
| Aug 28, 2025 | 3,000.00 | 3,035.00 | 2,999.00 | 3,035.00 | 3,035.00 | 0.63% | 308,300 |
| Aug 27, 2025 | 2,970.50 | 3,044.00 | 2,873.00 | 3,016.00 | 3,016.00 | 1.04% | 554,900 |
| Aug 26, 2025 | 2,993.00 | 2,999.50 | 2,974.00 | 2,985.00 | 2,985.00 | -0.60% | 382,700 |
| Aug 25, 2025 | 2,990.50 | 3,011.00 | 2,983.00 | 3,003.00 | 3,003.00 | 0.57% | 244,000 |
| Aug 22, 2025 | 2,976.50 | 2,998.00 | 2,946.00 | 2,986.00 | 2,986.00 | 0.30% | 366,200 |
| Aug 21, 2025 | 2,975.50 | 2,985.00 | 2,954.00 | 2,977.00 | 2,977.00 | -0.10% | 330,700 |
| Aug 20, 2025 | 2,989.00 | 3,042.00 | 2,979.50 | 2,980.00 | 2,980.00 | 0.03% | 441,700 |
| Aug 19, 2025 | 2,942.00 | 2,982.00 | 2,933.50 | 2,979.00 | 2,979.00 | 1.31% | 311,100 |
| Aug 18, 2025 | 2,910.00 | 2,942.00 | 2,903.50 | 2,940.50 | 2,940.50 | 1.34% | 398,600 |
| Aug 15, 2025 | 2,914.50 | 2,926.50 | 2,895.50 | 2,901.50 | 2,901.50 | -0.03% | 281,500 |
| Aug 14, 2025 | 2,935.50 | 2,937.00 | 2,895.50 | 2,902.50 | 2,902.50 | -1.17% | 407,800 |
| Aug 13, 2025 | 2,918.00 | 2,966.00 | 2,916.50 | 2,937.00 | 2,937.00 | 0.41% | 548,400 |
| Aug 12, 2025 | 2,917.00 | 2,948.00 | 2,901.50 | 2,925.00 | 2,925.00 | 0.81% | 576,700 |
| Aug 8, 2025 | 2,893.00 | 2,918.50 | 2,870.00 | 2,901.50 | 2,901.50 | 0.38% | 826,300 |
| Aug 7, 2025 | 2,907.00 | 2,923.00 | 2,889.00 | 2,890.50 | 2,890.50 | -0.65% | 418,900 |
| Aug 6, 2025 | 2,902.50 | 2,926.50 | 2,894.50 | 2,909.50 | 2,909.50 | 0.62% | 529,400 |
| Aug 5, 2025 | 2,868.50 | 2,928.00 | 2,851.50 | 2,891.50 | 2,891.50 | 0.23% | 602,700 |
| Aug 4, 2025 | 2,839.50 | 2,906.00 | 2,828.50 | 2,885.00 | 2,885.00 | 0.44% | 614,000 |
| Aug 1, 2025 | 2,822.00 | 2,925.00 | 2,817.00 | 2,872.50 | 2,872.50 | 0.45% | 1,246,200 |
| Jul 31, 2025 | 2,862.50 | 2,875.00 | 2,836.50 | 2,859.50 | 2,859.50 | -0.35% | 747,700 |
| Jul 30, 2025 | 2,855.00 | 2,897.00 | 2,846.50 | 2,869.50 | 2,869.50 | 0.67% | 670,300 |
| Jul 29, 2025 | 2,834.50 | 2,859.50 | 2,828.00 | 2,850.50 | 2,850.50 | -0.82% | 619,800 |
| Jul 28, 2025 | 2,877.50 | 2,899.50 | 2,860.00 | 2,874.00 | 2,874.00 | 0.05% | 624,600 |
| Jul 25, 2025 | 2,878.00 | 2,893.50 | 2,863.00 | 2,872.50 | 2,872.50 | -0.83% | 573,700 |
| Jul 24, 2025 | 2,881.00 | 2,917.50 | 2,865.00 | 2,896.50 | 2,896.50 | 0.82% | 570,400 |
| Jul 23, 2025 | 2,852.50 | 2,897.00 | 2,836.00 | 2,873.00 | 2,873.00 | 2.52% | 633,900 |
| Jul 22, 2025 | 2,844.00 | 2,853.50 | 2,791.50 | 2,802.50 | 2,802.50 | -1.55% | 414,400 |
| Jul 18, 2025 | 2,872.00 | 2,872.00 | 2,843.50 | 2,846.50 | 2,846.50 | -0.99% | 386,200 |
| Jul 17, 2025 | 2,845.00 | 2,882.00 | 2,835.50 | 2,875.00 | 2,875.00 | 1.25% | 383,500 |
| Jul 16, 2025 | 2,851.00 | 2,860.00 | 2,836.00 | 2,839.50 | 2,839.50 | -0.99% | 395,500 |
| Jul 15, 2025 | 2,878.50 | 2,898.50 | 2,860.00 | 2,868.00 | 2,868.00 | -0.26% | 423,300 |