Senshu Electric Co.,Ltd. (9824.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 5,340.00 | 5,390.00 | 5,290.00 | 5,330.00 | 5,330.00 | 31,800 |
| 26 Jun 2024 | 5,330.00 | 5,420.00 | 5,300.00 | 5,350.00 | 5,350.00 | 45,100 |
| 25 Jun 2024 | 5,230.00 | 5,320.00 | 5,220.00 | 5,310.00 | 5,310.00 | 35,000 |
| 24 Jun 2024 | 5,150.00 | 5,300.00 | 5,140.00 | 5,230.00 | 5,230.00 | 47,000 |
| 21 Jun 2024 | 5,390.00 | 5,440.00 | 5,160.00 | 5,170.00 | 5,170.00 | 85,900 |
| 20 Jun 2024 | 5,380.00 | 5,460.00 | 5,280.00 | 5,400.00 | 5,400.00 | 56,400 |
| 19 Jun 2024 | 5,260.00 | 5,400.00 | 5,210.00 | 5,380.00 | 5,380.00 | 56,400 |
| 18 Jun 2024 | 5,290.00 | 5,310.00 | 5,180.00 | 5,230.00 | 5,230.00 | 30,800 |
| 17 Jun 2024 | 5,310.00 | 5,380.00 | 5,190.00 | 5,230.00 | 5,230.00 | 58,700 |
| 14 Jun 2024 | 5,340.00 | 5,540.00 | 5,320.00 | 5,410.00 | 5,410.00 | 108,200 |
| 13 Jun 2024 | 5,290.00 | 5,350.00 | 5,210.00 | 5,320.00 | 5,320.00 | 76,900 |
| 12 Jun 2024 | 5,200.00 | 5,350.00 | 5,140.00 | 5,350.00 | 5,350.00 | 81,300 |
| 11 Jun 2024 | 5,140.00 | 5,270.00 | 5,140.00 | 5,140.00 | 5,140.00 | 53,800 |
| 10 Jun 2024 | 5,040.00 | 5,220.00 | 5,020.00 | 5,130.00 | 5,130.00 | 56,000 |
| 07 Jun 2024 | 5,060.00 | 5,130.00 | 5,050.00 | 5,130.00 | 5,130.00 | 62,500 |
| 06 Jun 2024 | 5,160.00 | 5,170.00 | 4,995.00 | 5,060.00 | 5,060.00 | 80,700 |
| 05 Jun 2024 | 5,190.00 | 5,260.00 | 5,080.00 | 5,100.00 | 5,100.00 | 160,200 |
| 04 Jun 2024 | 5,500.00 | 5,700.00 | 5,220.00 | 5,350.00 | 5,350.00 | 297,800 |
| 03 Jun 2024 | 5,530.00 | 5,750.00 | 5,510.00 | 5,600.00 | 5,600.00 | 126,200 |
| 31 May 2024 | 5,670.00 | 5,730.00 | 5,430.00 | 5,430.00 | 5,430.00 | 538,900 |
| 30 May 2024 | 5,610.00 | 5,720.00 | 5,580.00 | 5,650.00 | 5,650.00 | 81,200 |
| 29 May 2024 | 5,950.00 | 6,010.00 | 5,610.00 | 5,700.00 | 5,700.00 | 92,600 |
| 28 May 2024 | 5,950.00 | 6,060.00 | 5,930.00 | 5,940.00 | 5,940.00 | 70,800 |
| 27 May 2024 | 5,790.00 | 5,930.00 | 5,790.00 | 5,920.00 | 5,920.00 | 87,700 |
| 24 May 2024 | 5,820.00 | 5,920.00 | 5,730.00 | 5,750.00 | 5,750.00 | 83,600 |
| 23 May 2024 | 5,940.00 | 6,000.00 | 5,880.00 | 5,960.00 | 5,960.00 | 63,200 |
| 22 May 2024 | 6,020.00 | 6,060.00 | 5,920.00 | 5,950.00 | 5,950.00 | 58,800 |
| 21 May 2024 | 5,960.00 | 6,090.00 | 5,960.00 | 5,970.00 | 5,970.00 | 56,600 |
| 20 May 2024 | 5,900.00 | 6,030.00 | 5,860.00 | 5,900.00 | 5,900.00 | 70,200 |
| 17 May 2024 | 5,840.00 | 5,890.00 | 5,740.00 | 5,850.00 | 5,850.00 | 67,600 |
| 16 May 2024 | 5,800.00 | 5,920.00 | 5,710.00 | 5,840.00 | 5,840.00 | 73,100 |
| 15 May 2024 | 5,840.00 | 5,880.00 | 5,750.00 | 5,760.00 | 5,760.00 | 54,100 |
| 14 May 2024 | 5,650.00 | 5,780.00 | 5,600.00 | 5,740.00 | 5,740.00 | 59,700 |
| 13 May 2024 | 5,810.00 | 5,810.00 | 5,660.00 | 5,750.00 | 5,750.00 | 37,300 |
| 10 May 2024 | 5,730.00 | 5,990.00 | 5,730.00 | 5,810.00 | 5,810.00 | 105,600 |
| 09 May 2024 | 5,620.00 | 5,890.00 | 5,620.00 | 5,730.00 | 5,730.00 | 92,100 |
| 08 May 2024 | 5,690.00 | 5,690.00 | 5,530.00 | 5,570.00 | 5,570.00 | 46,500 |
| 07 May 2024 | 5,350.00 | 5,620.00 | 5,350.00 | 5,600.00 | 5,600.00 | 78,600 |
| 02 May 2024 | 5,300.00 | 5,390.00 | 5,300.00 | 5,360.00 | 5,360.00 | 59,600 |
| 01 May 2024 | 5,430.00 | 5,480.00 | 5,350.00 | 5,390.00 | 5,390.00 | 73,200 |
| 30 Apr 2024 | 5,390.00 | 5,600.00 | 5,370.00 | 5,500.00 | 5,500.00 | 152,400 |
| 26 Apr 2024 | 5,460.00 | 5,600.00 | 5,270.00 | 5,270.00 | 5,270.00 | 509,200 |
| 26 Apr 2024 | 60 Dividend | |||||
| 25 Apr 2024 | 5,660.00 | 5,700.00 | 5,520.00 | 5,520.00 | 5,460.00 | 191,800 |
| 24 Apr 2024 | 5,750.00 | 5,780.00 | 5,670.00 | 5,760.00 | 5,697.39 | 75,500 |
| 23 Apr 2024 | 5,690.00 | 5,750.00 | 5,590.00 | 5,700.00 | 5,638.04 | 64,700 |
| 22 Apr 2024 | 5,700.00 | 5,700.00 | 5,530.00 | 5,590.00 | 5,529.24 | 69,500 |
| 19 Apr 2024 | 5,620.00 | 5,680.00 | 5,460.00 | 5,620.00 | 5,558.91 | 83,500 |
| 18 Apr 2024 | 5,510.00 | 5,690.00 | 5,500.00 | 5,650.00 | 5,588.59 | 102,000 |
| 17 Apr 2024 | 5,590.00 | 5,720.00 | 5,560.00 | 5,600.00 | 5,539.13 | 96,400 |
| 16 Apr 2024 | 5,760.00 | 5,870.00 | 5,610.00 | 5,650.00 | 5,588.59 | 81,800 |
| 15 Apr 2024 | 5,660.00 | 5,850.00 | 5,630.00 | 5,780.00 | 5,717.17 | 108,400 |
| 12 Apr 2024 | 5,870.00 | 5,930.00 | 5,700.00 | 5,760.00 | 5,697.39 | 139,600 |
| 11 Apr 2024 | 5,840.00 | 5,990.00 | 5,730.00 | 5,970.00 | 5,905.11 | 119,400 |
| 10 Apr 2024 | 5,810.00 | 5,840.00 | 5,610.00 | 5,680.00 | 5,618.26 | 174,100 |
| 09 Apr 2024 | 5,620.00 | 5,830.00 | 5,620.00 | 5,830.00 | 5,766.63 | 145,500 |
| 08 Apr 2024 | 5,330.00 | 5,570.00 | 5,200.00 | 5,570.00 | 5,509.46 | 241,400 |
| 05 Apr 2024 | 4,975.00 | 5,040.00 | 4,950.00 | 5,030.00 | 4,975.33 | 51,100 |
| 04 Apr 2024 | 4,990.00 | 5,060.00 | 4,970.00 | 5,050.00 | 4,995.11 | 57,400 |
| 03 Apr 2024 | 4,940.00 | 5,000.00 | 4,855.00 | 4,960.00 | 4,906.09 | 86,800 |
| 02 Apr 2024 | 4,935.00 | 5,090.00 | 4,915.00 | 5,030.00 | 4,975.33 | 112,100 |
| 01 Apr 2024 | 4,995.00 | 5,000.00 | 4,855.00 | 4,900.00 | 4,846.74 | 55,800 |
| 29 Mar 2024 | 5,010.00 | 5,070.00 | 4,940.00 | 5,020.00 | 4,965.43 | 60,500 |
| 28 Mar 2024 | 4,855.00 | 4,975.00 | 4,855.00 | 4,975.00 | 4,920.92 | 87,400 |
| 27 Mar 2024 | 4,755.00 | 4,890.00 | 4,755.00 | 4,855.00 | 4,802.23 | 91,200 |
| 26 Mar 2024 | 4,725.00 | 4,790.00 | 4,680.00 | 4,715.00 | 4,663.75 | 52,300 |
| 25 Mar 2024 | 4,705.00 | 4,780.00 | 4,695.00 | 4,720.00 | 4,668.70 | 59,900 |
| 22 Mar 2024 | 4,645.00 | 4,775.00 | 4,610.00 | 4,705.00 | 4,653.86 | 66,200 |
| 21 Mar 2024 | 4,600.00 | 4,640.00 | 4,580.00 | 4,600.00 | 4,550.00 | 48,800 |
| 19 Mar 2024 | 4,515.00 | 4,615.00 | 4,515.00 | 4,585.00 | 4,535.16 | 91,900 |
| 18 Mar 2024 | 4,400.00 | 4,530.00 | 4,380.00 | 4,490.00 | 4,441.20 | 87,200 |
| 15 Mar 2024 | 4,365.00 | 4,400.00 | 4,320.00 | 4,360.00 | 4,312.61 | 33,800 |
| 14 Mar 2024 | 4,390.00 | 4,400.00 | 4,315.00 | 4,380.00 | 4,332.39 | 32,000 |
| 13 Mar 2024 | 4,435.00 | 4,480.00 | 4,345.00 | 4,350.00 | 4,302.72 | 70,300 |
| 12 Mar 2024 | 4,200.00 | 4,365.00 | 4,160.00 | 4,360.00 | 4,312.61 | 63,600 |
| 11 Mar 2024 | 4,295.00 | 4,325.00 | 4,165.00 | 4,200.00 | 4,154.35 | 78,400 |
| 08 Mar 2024 | 4,500.00 | 4,545.00 | 4,375.00 | 4,395.00 | 4,347.23 | 153,400 |
| 07 Mar 2024 | 4,380.00 | 4,565.00 | 4,380.00 | 4,525.00 | 4,475.82 | 128,000 |
| 06 Mar 2024 | 4,245.00 | 4,315.00 | 4,160.00 | 4,315.00 | 4,268.10 | 124,500 |
| 05 Mar 2024 | 4,000.00 | 4,320.00 | 3,965.00 | 4,250.00 | 4,203.80 | 372,900 |
| 04 Mar 2024 | 3,870.00 | 4,085.00 | 3,795.00 | 4,030.00 | 3,986.20 | 412,000 |
| 01 Mar 2024 | 3,785.00 | 3,855.00 | 3,785.00 | 3,855.00 | 3,813.10 | 55,800 |
| 29 Feb 2024 | 3,835.00 | 3,850.00 | 3,765.00 | 3,835.00 | 3,793.32 | 55,800 |
| 28 Feb 2024 | 3,875.00 | 3,890.00 | 3,805.00 | 3,810.00 | 3,768.59 | 51,400 |
| 27 Feb 2024 | 3,930.00 | 3,945.00 | 3,855.00 | 3,895.00 | 3,852.66 | 59,600 |
| 26 Feb 2024 | 3,855.00 | 3,900.00 | 3,840.00 | 3,890.00 | 3,847.72 | 64,900 |
| 22 Feb 2024 | 3,840.00 | 3,850.00 | 3,765.00 | 3,840.00 | 3,798.26 | 52,300 |
| 21 Feb 2024 | 3,780.00 | 3,790.00 | 3,745.00 | 3,780.00 | 3,738.91 | 50,600 |
| 20 Feb 2024 | 3,700.00 | 3,780.00 | 3,700.00 | 3,760.00 | 3,719.13 | 56,000 |
| 19 Feb 2024 | 3,675.00 | 3,700.00 | 3,655.00 | 3,700.00 | 3,659.78 | 55,500 |
| 16 Feb 2024 | 3,705.00 | 3,735.00 | 3,675.00 | 3,675.00 | 3,635.05 | 36,900 |
| 15 Feb 2024 | 3,720.00 | 3,730.00 | 3,615.00 | 3,655.00 | 3,615.27 | 45,100 |
| 14 Feb 2024 | 3,735.00 | 3,735.00 | 3,685.00 | 3,690.00 | 3,649.89 | 35,000 |
| 13 Feb 2024 | 3,700.00 | 3,765.00 | 3,700.00 | 3,745.00 | 3,704.29 | 45,200 |
| 09 Feb 2024 | 3,715.00 | 3,745.00 | 3,675.00 | 3,680.00 | 3,640.00 | 41,400 |
| 08 Feb 2024 | 3,750.00 | 3,755.00 | 3,680.00 | 3,725.00 | 3,684.51 | 62,300 |
| 07 Feb 2024 | 3,755.00 | 3,795.00 | 3,730.00 | 3,785.00 | 3,743.86 | 37,300 |
| 06 Feb 2024 | 3,785.00 | 3,810.00 | 3,760.00 | 3,765.00 | 3,724.08 | 35,400 |
| 05 Feb 2024 | 3,770.00 | 3,840.00 | 3,760.00 | 3,785.00 | 3,743.86 | 72,500 |
| 02 Feb 2024 | 3,700.00 | 3,755.00 | 3,660.00 | 3,735.00 | 3,694.40 | 44,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.