Stock listing
Tokyo:6882 Sansha Electric Manufacturing Co., Ltd. (三社電機製作所) 株価
Follow Sansha Electric Manufacturing Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:6882
¥1,021.00 JPY -24.00 (-2.3%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥977.00 – ¥1,045.00 JPYNov 4, 2026
- Volume
- 91,000 sharesNov 4, 2026
- Traded on an average day
- ¥47.72M JPYMedian day 37,000 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:6882 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1,021.00 | -24.00 | -2.3% | ¥1,045.00 | ¥1,045.00 | ¥977.00 | 91,000 | |
| ¥1,045.00 | 0.00 | 0.0% | ¥1,037.00 | ¥1,047.00 | ¥1,031.00 | 34,400 | |
| ¥1,045.00 | -29.00 | -2.7% | ¥1,065.00 | ¥1,066.00 | ¥1,042.00 | 18,000 | |
| ¥1,074.00 | -6.00 | -0.6% | ¥1,076.00 | ¥1,084.00 | ¥1,061.00 | 23,500 | |
| ¥1,080.00 | +2.00 | +0.2% | ¥1,098.00 | ¥1,098.00 | ¥1,079.00 | 20,600 | |
| ¥1,078.00 | +25.00 | +2.4% | ¥1,066.00 | ¥1,087.00 | ¥1,061.00 | 30,700 | |
| ¥1,053.00 | -15.00 | -1.4% | ¥1,063.00 | ¥1,063.00 | ¥1,044.00 | 22,900 | |
| ¥1,068.00 | +4.00 | +0.4% | ¥1,050.00 | ¥1,073.00 | ¥1,021.00 | 57,300 | |
| ¥1,064.00 | -21.00 | -1.9% | ¥1,078.00 | ¥1,093.00 | ¥1,058.00 | 28,000 | |
| ¥1,085.00 | +12.00 | +1.1% | ¥1,091.00 | ¥1,092.00 | ¥1,072.00 | 23,100 | |
| ¥1,073.00 | -46.00 | -4.1% | ¥1,111.00 | ¥1,112.00 | ¥1,061.00 | 56,500 | |
| ¥1,119.00 | +1.00 | +0.1% | ¥1,095.00 | ¥1,122.00 | ¥1,088.00 | 29,100 | |
| ¥1,118.00 | +16.00 | +1.5% | ¥1,104.00 | ¥1,120.00 | ¥1,104.00 | 15,600 | |
| ¥1,102.00 | -31.00 | -2.7% | ¥1,121.00 | ¥1,121.00 | ¥1,098.00 | 49,700 | |
| ¥1,133.00 | -10.00 | -0.9% | ¥1,143.00 | ¥1,160.00 | ¥1,133.00 | 23,000 | |
| ¥1,143.00 | +2.00 | +0.2% | ¥1,140.00 | ¥1,150.00 | ¥1,135.00 | 18,100 | |
| ¥1,141.00 | 0.00 | 0.0% | ¥1,132.00 | ¥1,150.00 | ¥1,127.00 | 17,400 | |
| ¥1,141.00 | -57.00 | -4.8% | ¥1,176.00 | ¥1,176.00 | ¥1,132.00 | 57,000 | |
| ¥1,198.00 | -19.00 | -1.6% | ¥1,218.00 | ¥1,218.00 | ¥1,192.00 | 20,400 | |
| ¥1,217.00 | +15.00 | +1.2% | ¥1,202.00 | ¥1,218.00 | ¥1,191.00 | 25,100 | |
| ¥1,202.00 | +13.00 | +1.1% | ¥1,191.00 | ¥1,207.00 | ¥1,191.00 | 19,300 | |
| ¥1,189.00 | -23.00 | -1.9% | ¥1,199.00 | ¥1,204.00 | ¥1,185.00 | 16,000 | |
| ¥1,212.00 | +7.00 | +0.6% | ¥1,202.00 | ¥1,213.00 | ¥1,191.00 | 26,300 | |
| ¥1,205.00 | +21.00 | +1.8% | ¥1,185.00 | ¥1,215.00 | ¥1,185.00 | 36,200 | |
| ¥1,184.00 | -2.00 | -0.2% | ¥1,151.00 | ¥1,186.00 | ¥1,151.00 | 33,600 | |
| ¥1,186.00 | +3.00 | +0.3% | ¥1,188.00 | ¥1,192.00 | ¥1,174.00 | 25,400 | |
| ¥1,183.00 | +4.00 | +0.3% | ¥1,192.00 | ¥1,200.00 | ¥1,181.00 | 42,400 | |
| ¥1,179.00 | +24.00 | +2.1% | ¥1,160.00 | ¥1,185.00 | ¥1,160.00 | 39,200 | |
| ¥1,155.00 | +15.00 | +1.3% | ¥1,155.00 | ¥1,160.00 | ¥1,141.00 | 20,300 | |
| ¥1,140.00 | +3.00 | +0.3% | ¥1,144.00 | ¥1,148.00 | ¥1,135.00 | 19,800 | |
| ¥1,137.00 | +1.00 | +0.1% | ¥1,127.00 | ¥1,137.00 | ¥1,122.00 | 42,800 | |
| ¥1,136.00 | +26.00 | +2.3% | ¥1,105.00 | ¥1,136.00 | ¥1,100.00 | 26,300 | |
| ¥1,110.00 | 0.00 | 0.0% | ¥1,112.00 | ¥1,118.00 | ¥1,093.00 | 19,000 | |
| ¥1,110.00 | -21.00 | -1.9% | ¥1,116.00 | ¥1,120.00 | ¥1,091.00 | 42,500 | |
| ¥1,131.00 | +20.00 | +1.8% | ¥1,104.00 | ¥1,135.00 | ¥1,095.00 | 50,000 | |
| ¥1,111.00 | -3.00 | -0.3% | ¥1,115.00 | ¥1,125.00 | ¥1,106.00 | 17,600 | |
| ¥1,114.00 | -38.00 | -3.3% | ¥1,141.00 | ¥1,146.00 | ¥1,114.00 | 39,900 | |
| ¥1,152.00 | +34.00 | +3.0% | ¥1,125.00 | ¥1,163.00 | ¥1,125.00 | 62,600 | |
| ¥1,118.00 | +2.00 | +0.2% | ¥1,121.00 | ¥1,130.00 | ¥1,108.00 | 37,000 | |
| ¥1,116.00 | -3.00 | -0.3% | ¥1,134.00 | ¥1,134.00 | ¥1,115.00 | 37,200 | |
| ¥1,119.00 | -46.00 | -3.9% | ¥1,141.00 | ¥1,151.00 | ¥1,119.00 | 70,000 | |
| ¥1,165.00 | -22.00 | -1.9% | ¥1,178.00 | ¥1,178.00 | ¥1,151.00 | 48,800 | |
| ¥1,187.00 | +12.00 | +1.0% | ¥1,170.00 | ¥1,187.00 | ¥1,147.00 | 38,100 | |
| ¥1,175.00 | -32.00 | -2.7% | ¥1,209.00 | ¥1,210.00 | ¥1,173.00 | 47,500 | |
| ¥1,207.00 | +16.00 | +1.3% | ¥1,198.00 | ¥1,210.00 | ¥1,186.00 | 33,500 | |
| ¥1,191.00 | +6.00 | +0.5% | ¥1,189.00 | ¥1,196.00 | ¥1,177.00 | 30,100 | |
| ¥1,185.00 | -10.00 | -0.8% | ¥1,195.00 | ¥1,195.00 | ¥1,168.00 | 21,600 | |
| ¥1,195.00 | +21.00 | +1.8% | ¥1,184.00 | ¥1,205.00 | ¥1,172.00 | 43,300 | |
| ¥1,174.00 | -2.00 | -0.2% | ¥1,176.00 | ¥1,181.00 | ¥1,153.00 | 36,300 | |
| ¥1,176.00 | +10.00 | +0.9% | ¥1,167.00 | ¥1,187.00 | ¥1,166.00 | 42,000 | |
| ¥1,166.00 | -71.00 | -5.7% | ¥1,224.00 | ¥1,224.00 | ¥1,156.00 | 93,900 | |
| ¥1,237.00 | -21.00 | -1.7% | ¥1,241.00 | ¥1,278.00 | ¥1,232.00 | 52,800 | |
| ¥1,258.00 | +36.00 | +2.9% | ¥1,222.00 | ¥1,259.00 | ¥1,222.00 | 53,600 | |
| ¥1,222.00 | -18.00 | -1.5% | ¥1,248.00 | ¥1,249.00 | ¥1,219.00 | 48,600 | |
| ¥1,240.00 | +38.00 | +3.2% | ¥1,216.00 | ¥1,249.00 | ¥1,208.00 | 83,200 | |
| ¥1,202.00 | +12.00 | +1.0% | ¥1,190.00 | ¥1,218.00 | ¥1,170.00 | 74,300 | |
| ¥1,190.00 | -1.00 | -0.1% | ¥1,188.00 | ¥1,212.00 | ¥1,183.00 | 47,000 | |
| ¥1,191.00 | -14.00 | -1.2% | ¥1,205.00 | ¥1,207.00 | ¥1,154.00 | 62,900 | |
| ¥1,205.00 | +17.00 | +1.4% | ¥1,199.00 | ¥1,235.00 | ¥1,179.00 | 92,000 | |
| ¥1,188.00 | +28.00 | +2.4% | ¥1,180.00 | ¥1,209.00 | ¥1,171.00 | 95,900 | |
| ¥1,160.00 | -7.00 | -0.6% | ¥1,168.00 | ¥1,188.00 | ¥1,137.00 | 91,600 |
- Ticker
- Tokyo:6882
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Jul 31, 2026
[Summary] Financial Results for the Three Months Ended June 30, 2026
Latest news
[Summary] Financial Results for the Three Months Ended June 30, 2026
Jul 31, 2026
Closed ¥1,114.00 (+5.4%) on Jul 31, 2026
Sansha Electric Manufacturing Co., Ltd. on 6ix
- News releases
- 5 in the last 12 months · 5 in all · newest Jul 31, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Sansha Electric Manufacturing Co., Ltd.