Canada markets closed

Stanley Electric Co., Ltd. (6923.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
2,879.50+9.50 (+0.33%)
At close: 03:15PM JST
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20242,895.002,921.002,872.502,879.502,879.50382,600
Jun 28, 20242,879.502,893.502,855.002,870.002,870.00349,300
Jun 27, 20242,847.002,889.002,847.002,875.502,875.50303,200
Jun 26, 20242,879.002,883.002,841.002,856.002,856.00359,500
Jun 25, 20242,903.502,935.502,889.002,889.002,889.00430,300
Jun 24, 20242,810.002,896.502,807.502,881.502,881.50485,700
Jun 21, 20242,780.502,790.002,766.502,788.502,788.50841,300
Jun 20, 20242,757.002,774.002,748.002,767.502,767.50353,900
Jun 19, 20242,792.502,803.002,766.502,784.002,784.00352,100
Jun 18, 20242,800.502,822.002,783.002,790.002,790.00399,100
Jun 17, 20242,815.002,815.002,776.502,789.502,789.50452,100
Jun 14, 20242,813.502,852.002,804.002,840.002,840.00631,900
Jun 13, 20242,874.002,874.002,846.002,846.002,846.00254,900
Jun 12, 20242,845.002,879.002,837.002,868.502,868.50230,200
Jun 11, 20242,865.002,882.502,852.002,863.002,863.00273,700
Jun 10, 20242,835.502,889.002,835.502,866.502,866.50324,500
Jun 07, 20242,790.002,832.002,790.002,821.002,821.00348,900
Jun 06, 20242,843.502,853.002,790.002,795.002,795.00451,600
Jun 05, 20242,840.002,878.002,837.002,862.502,862.50485,200
Jun 04, 20242,886.502,907.002,851.002,873.502,873.50469,800
Jun 03, 20242,879.502,912.002,860.002,862.502,862.50274,500
May 31, 20242,850.002,888.502,848.002,885.502,885.50361,200
May 30, 20242,800.002,869.502,781.002,840.502,840.50432,600
May 29, 20242,826.002,854.002,812.002,817.002,817.00314,300
May 28, 20242,835.502,851.002,826.502,832.502,832.50212,800
May 27, 20242,860.002,860.002,811.502,844.502,844.50454,200
May 24, 20242,830.002,877.002,809.002,834.002,834.00290,000
May 23, 20242,861.502,878.502,840.502,856.502,856.50364,500
May 22, 20242,835.002,874.002,818.002,852.002,852.00446,400
May 21, 20242,908.502,929.002,835.002,836.002,836.00446,000
May 20, 20242,919.002,982.502,907.502,915.002,915.00964,000
May 17, 20242,753.002,902.002,740.002,902.002,902.001,525,300
May 16, 20242,790.002,790.002,721.502,754.002,754.00446,200
May 15, 20242,787.502,815.002,754.502,766.502,766.50396,400
May 14, 20242,775.002,803.502,743.002,760.002,760.00338,400
May 13, 20242,778.502,807.002,773.002,783.002,783.00284,800
May 10, 20242,781.502,820.502,772.002,811.002,811.00416,600
May 09, 20242,772.502,793.002,754.002,754.002,754.00252,100
May 08, 20242,815.002,826.002,745.002,761.002,761.00300,900
May 07, 20242,820.502,858.002,802.502,823.002,823.00465,400
May 02, 20242,807.002,851.002,785.502,834.502,834.50661,000
May 01, 20242,800.002,814.502,751.502,809.002,809.00486,300
Apr 30, 20242,842.502,842.502,725.002,798.002,798.001,121,500
Apr 26, 20242,785.002,832.002,745.502,808.502,808.50692,100
Apr 25, 20242,850.002,864.002,803.002,804.002,804.00564,300
Apr 24, 20242,773.502,841.502,769.502,840.002,840.00394,100
Apr 23, 20242,797.502,810.002,770.002,770.002,770.00727,500
Apr 22, 20242,769.002,778.002,751.502,775.502,775.50605,000
Apr 19, 20242,724.002,730.502,685.002,710.002,710.00558,900
Apr 18, 20242,742.002,773.002,724.002,743.502,743.50399,500
Apr 17, 20242,800.002,804.502,706.502,736.502,736.50484,800
Apr 16, 20242,802.502,841.002,791.002,800.002,800.00561,900
Apr 15, 20242,815.002,833.002,810.002,828.002,828.00588,700
Apr 12, 20242,826.502,863.002,820.002,862.502,862.50531,000
Apr 11, 20242,766.002,819.002,757.502,811.002,811.00379,600
Apr 10, 20242,772.502,793.502,760.502,784.002,784.00255,400
Apr 09, 20242,774.002,795.002,758.002,781.002,781.00337,900
Apr 08, 20242,761.002,778.002,736.502,768.502,768.50330,000
Apr 05, 20242,729.502,747.002,703.002,745.502,745.50365,100
Apr 04, 20242,765.502,775.002,755.502,761.002,761.00449,600
Apr 03, 20242,733.502,753.502,706.502,732.002,732.00451,100
Apr 02, 20242,755.002,760.502,723.002,727.002,727.00435,400
Apr 01, 20242,820.502,838.002,747.002,772.502,772.50530,000
Mar 29, 20242,705.002,818.502,705.002,799.002,799.00730,100
Mar 28, 20242,700.002,700.002,659.002,670.002,670.00335,300
Mar 28, 202428 Dividend
Mar 27, 20242,709.002,730.502,693.502,712.002,684.00407,400
Mar 26, 20242,659.002,712.502,653.002,702.502,674.60529,500
Mar 25, 20242,719.502,734.502,684.002,687.502,659.75466,700
Mar 22, 20242,717.002,743.502,707.502,728.502,700.33470,500
Mar 21, 20242,765.502,785.002,693.502,714.002,685.98782,800
Mar 19, 20242,708.502,753.502,708.502,745.502,717.15396,700
Mar 18, 20242,710.002,748.502,710.002,717.002,688.95493,100
Mar 15, 20242,665.002,687.502,655.502,676.502,648.871,873,100
Mar 14, 20242,665.502,665.502,633.002,656.002,628.58511,600
Mar 13, 20242,662.502,669.002,615.002,634.502,607.30914,400
Mar 12, 20242,627.002,649.002,589.002,648.002,620.66657,100
Mar 11, 20242,619.002,644.502,584.502,620.002,592.95532,000
Mar 08, 20242,636.002,683.502,630.002,665.002,637.49521,200
Mar 07, 20242,774.002,788.502,678.502,686.002,658.27855,700
Mar 06, 20242,713.002,798.002,705.502,796.502,767.631,239,900
Mar 05, 20242,594.002,617.502,583.002,613.002,586.02477,600
Mar 04, 20242,600.002,614.002,585.502,604.502,577.61563,000
Mar 01, 20242,560.002,605.502,560.002,595.002,568.21749,500
Feb 29, 20242,568.002,573.002,528.002,562.002,535.55983,300
Feb 28, 20242,568.502,583.002,568.502,569.002,542.48693,000
Feb 27, 20242,566.002,582.002,549.502,574.502,547.92614,100
Feb 26, 20242,577.002,593.002,570.002,570.002,543.47822,100
Feb 22, 20242,570.002,575.002,543.002,573.002,546.441,463,800
Feb 21, 20242,568.502,568.502,538.502,556.502,530.11985,100
Feb 20, 20242,531.502,574.002,530.002,572.502,545.941,061,100
Feb 19, 20242,562.502,579.502,512.002,553.502,527.141,677,600
Feb 16, 20242,637.002,650.502,619.002,631.002,603.84660,300
Feb 15, 20242,671.502,674.502,587.002,617.502,590.48612,900
Feb 14, 20242,692.002,699.502,657.502,672.002,644.41923,200
Feb 13, 20242,657.002,689.002,644.002,687.502,659.75700,900
Feb 09, 20242,626.502,648.002,614.002,637.502,610.27615,000
Feb 08, 20242,661.502,681.002,632.502,656.502,629.07723,700
Feb 07, 20242,687.502,719.002,623.502,659.502,632.041,161,200
Feb 06, 20242,745.002,756.502,712.002,737.502,709.24474,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...