Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Stanley Electric Co (6923) Historical Prices

JP:6923 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,203.003,219.003,145.003,169.003,169.00-0.60%696,2001.32
Oct 29, 20263,203.003,222.003,170.003,188.003,188.00-1.48%2,146,5004.26
Oct 28, 20263,255.003,303.003,194.003,236.003,236.00+0.40%864,0001.71
Oct 27, 20263,401.003,424.003,216.003,223.003,223.00-4.08%1,657,8003.30
Oct 26, 20263,582.003,603.003,281.003,360.003,360.00-7.18%2,436,4005.10
Oct 23, 20263,623.003,661.003,528.003,620.003,620.00-0.33%847,4001.78
Oct 22, 20263,630.003,672.003,605.003,632.003,632.00-0.38%477,3000.99
Oct 21, 20263,698.003,702.003,632.003,646.003,646.00+0.36%458,9000.95
Oct 20, 20263,648.003,670.003,620.003,633.003,633.00-0.52%562,2001.18
Oct 19, 20263,677.003,695.003,610.003,652.003,652.00-0.57%429,8000.90
Oct 16, 20263,668.003,694.003,646.003,673.003,673.00+0.85%507,1001.05
Oct 15, 20263,568.003,643.003,551.003,642.003,642.00+1.08%648,8001.37
Oct 14, 20263,617.003,669.003,597.003,603.003,603.00+1.58%675,1001.42
Oct 13, 20263,526.003,563.003,487.003,547.003,547.00+1.00%308,6000.64
Oct 12, 20263,512.003,558.003,486.003,512.003,512.00+0.00%00.00
Oct 09, 20263,522.003,558.003,486.003,512.003,512.00+0.26%335,7000.69
Oct 08, 20263,496.003,527.003,482.003,503.003,503.00-0.62%358,0000.73
Oct 07, 20263,534.003,556.003,525.003,525.003,525.00-0.56%336,4000.69
Oct 06, 20263,519.003,560.003,507.003,545.003,545.00+1.20%464,6000.95
Oct 05, 20263,519.003,547.003,481.003,503.003,503.00+0.60%389,2000.79
Oct 02, 20263,475.003,498.003,430.003,482.003,482.00-0.26%401,0000.80
Oct 01, 20263,480.003,499.003,465.003,491.003,491.00-0.43%350,7000.70
Sep 30, 20263,474.003,506.003,456.003,506.003,506.00+1.62%433,8000.86
Sep 29, 20263,436.003,504.003,419.003,450.003,450.00-0.43%366,0000.72
Sep 28, 20263,610.003,616.003,517.003,520.003,465.00-1.79%474,1000.93
Sep 25, 20263,550.003,584.003,544.003,584.003,528.00+0.28%408,8000.80
Sep 24, 20263,521.003,584.003,519.003,574.003,518.16+1.71%526,8001.03
Sep 23, 20263,514.003,604.003,514.003,514.003,459.09+0.00%00.00
Sep 22, 20263,514.003,604.003,514.003,514.003,459.09+0.00%00.00
Sep 21, 20263,514.003,604.003,514.003,514.003,459.09+0.00%00.00
Sep 18, 20263,590.003,604.003,514.003,514.003,459.09-1.10%924,9001.72
Sep 17, 20263,515.003,553.003,512.003,553.003,497.48+1.40%336,9000.62
Sep 16, 20263,487.003,513.003,451.003,504.003,449.25+1.10%397,3000.72
Sep 15, 20263,465.003,492.003,443.003,466.003,411.84+0.55%587,8001.07
Sep 14, 20263,440.003,453.003,393.003,447.003,393.14-0.40%488,7000.89
Sep 11, 20263,390.003,465.003,381.003,461.003,406.92+1.44%397,9000.72
Sep 10, 20263,427.003,434.003,383.003,412.003,358.69-0.23%392,9000.71
Sep 09, 20263,449.003,457.003,401.003,420.003,366.56-0.84%424,5000.76
Sep 08, 20263,633.003,675.003,449.003,449.003,395.11-6.12%690,0001.23
Sep 07, 20263,668.003,740.003,657.003,674.003,616.59+1.16%429,1000.76
Sep 04, 20263,616.003,648.003,583.003,632.003,575.25+0.17%402,8000.71
Sep 03, 20263,642.003,652.003,607.003,626.003,569.34-0.30%331,2000.58
Sep 02, 20263,656.003,696.003,612.003,637.003,580.17-1.41%618,5001.07
Sep 01, 20263,634.003,700.003,606.003,689.003,631.36+1.49%418,8000.72
Aug 31, 20263,603.003,649.003,583.003,635.003,578.20+0.47%544,8000.93
Aug 28, 20263,571.003,632.003,571.003,618.003,561.47+0.42%334,8000.57
Aug 27, 20263,620.003,631.003,588.003,603.003,546.70+0.08%434,8000.72
Aug 26, 20263,628.003,631.003,583.003,600.003,543.75-0.28%342,8000.56
Aug 25, 20263,622.003,632.003,574.003,610.003,553.59+0.42%636,5001.03
Aug 24, 20263,603.003,636.003,583.003,595.003,538.83-0.03%425,8000.69