Stock listing
Tokyo:7711 Sukegawa Electric Co., Ltd. (助川電気工業) 株価
Follow Sukegawa Electric Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:7711
¥4,170.00 JPY -80.00 (-1.9%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥3,930.00 – ¥4,275.00 JPYNov 4, 2026
- Volume
- 81,100 sharesNov 4, 2026
- Traded on an average day
- ¥333.8M JPYMedian day 47,400 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:7711 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥4,170.00 | -80.00 | -1.9% | ¥4,260.00 | ¥4,275.00 | ¥3,930.00 | 81,100 | |
| ¥4,250.00 | -50.00 | -1.2% | ¥4,230.00 | ¥4,320.00 | ¥4,200.00 | 21,600 | |
| ¥4,300.00 | -110.00 | -2.5% | ¥4,340.00 | ¥4,385.00 | ¥4,260.00 | 23,900 | |
| ¥4,410.00 | -50.00 | -1.1% | ¥4,445.00 | ¥4,465.00 | ¥4,365.00 | 26,200 | |
| ¥4,460.00 | +60.00 | +1.4% | ¥4,465.00 | ¥4,510.00 | ¥4,430.00 | 22,100 | |
| ¥4,400.00 | +100.00 | +2.3% | ¥4,485.00 | ¥4,490.00 | ¥4,390.00 | 37,900 | |
| ¥4,300.00 | +30.00 | +0.7% | ¥4,240.00 | ¥4,380.00 | ¥4,215.00 | 40,300 | |
| ¥4,270.00 | -45.00 | -1.0% | ¥4,200.00 | ¥4,300.00 | ¥4,100.00 | 62,700 | |
| ¥4,315.00 | -180.00 | -4.0% | ¥4,500.00 | ¥4,545.00 | ¥4,275.00 | 59,100 | |
| ¥4,495.00 | +15.00 | +0.3% | ¥4,515.00 | ¥4,595.00 | ¥4,490.00 | 21,200 | |
| ¥4,480.00 | -95.00 | -2.1% | ¥4,570.00 | ¥4,605.00 | ¥4,480.00 | 41,700 | |
| ¥4,575.00 | -100.00 | -2.1% | ¥4,500.00 | ¥4,610.00 | ¥4,500.00 | 37,200 | |
| ¥4,675.00 | +245.00 | +5.5% | ¥4,485.00 | ¥4,705.00 | ¥4,485.00 | 47,400 | |
| ¥4,430.00 | -275.00 | -5.8% | ¥4,650.00 | ¥4,655.00 | ¥4,415.00 | 84,700 | |
| ¥4,705.00 | -75.00 | -1.6% | ¥4,790.00 | ¥4,810.00 | ¥4,705.00 | 33,800 | |
| ¥4,780.00 | -75.00 | -1.5% | ¥4,835.00 | ¥4,880.00 | ¥4,760.00 | 52,300 | |
| ¥4,855.00 | +25.00 | +0.5% | ¥4,820.00 | ¥4,890.00 | ¥4,800.00 | 47,700 | |
| ¥4,830.00 | -320.00 | -6.2% | ¥5,140.00 | ¥5,140.00 | ¥4,825.00 | 153,000 | |
| ¥5,150.00 | +160.00 | +3.2% | ¥5,120.00 | ¥5,350.00 | ¥5,120.00 | 203,400 | |
| ¥4,990.00 | -50.00 | -1.0% | ¥5,020.00 | ¥5,040.00 | ¥4,985.00 | 30,000 | |
| ¥5,040.00 | -20.00 | -0.4% | ¥5,090.00 | ¥5,100.00 | ¥5,020.00 | 29,400 | |
| ¥5,060.00 | -50.00 | -1.0% | ¥5,120.00 | ¥5,170.00 | ¥5,030.00 | 35,900 | |
| ¥5,110.00 | +100.00 | +2.0% | ¥5,010.00 | ¥5,110.00 | ¥5,000.00 | 38,800 | |
| ¥5,010.00 | 0.00 | 0.0% | ¥5,000.00 | ¥5,050.00 | ¥4,980.00 | 35,700 | |
| ¥5,010.00 | +50.00 | +1.0% | ¥4,940.00 | ¥5,020.00 | ¥4,925.00 | 28,500 | |
| ¥4,960.00 | -30.00 | -0.6% | ¥5,010.00 | ¥5,070.00 | ¥4,960.00 | 32,000 | |
| ¥4,990.00 | -90.00 | -1.8% | ¥5,060.00 | ¥5,150.00 | ¥4,960.00 | 54,800 | |
| ¥5,080.00 | -80.00 | -1.6% | ¥5,200.00 | ¥5,210.00 | ¥5,060.00 | 52,700 | |
| ¥5,160.00 | +20.00 | +0.4% | ¥5,110.00 | ¥5,220.00 | ¥5,110.00 | 59,500 | |
| ¥5,140.00 | -10.00 | -0.2% | ¥5,200.00 | ¥5,290.00 | ¥5,130.00 | 69,900 | |
| ¥5,150.00 | -60.00 | -1.2% | ¥5,300.00 | ¥5,410.00 | ¥5,060.00 | 113,800 | |
| ¥5,210.00 | -470.00 | -8.3% | ¥5,580.00 | ¥5,820.00 | ¥5,210.00 | 656,600 | |
| ¥5,680.00 | +705.00 | +14.2% | ¥5,680.00 | ¥5,680.00 | ¥5,680.00 | 64,300 | |
| ¥4,975.00 | -55.00 | -1.1% | ¥4,960.00 | ¥5,030.00 | ¥4,905.00 | 38,000 | |
| ¥5,030.00 | -70.00 | -1.4% | ¥5,070.00 | ¥5,140.00 | ¥4,950.00 | 35,000 | |
| ¥5,100.00 | +100.00 | +2.0% | ¥5,100.00 | ¥5,320.00 | ¥5,050.00 | 71,900 | |
| ¥5,000.00 | -230.00 | -4.4% | ¥5,250.00 | ¥5,260.00 | ¥5,000.00 | 37,200 | |
| ¥5,230.00 | +190.00 | +3.8% | ¥5,120.00 | ¥5,230.00 | ¥5,070.00 | 39,800 | |
| ¥5,040.00 | 0.00 | 0.0% | ¥5,030.00 | ¥5,100.00 | ¥4,990.00 | 34,500 | |
| ¥5,040.00 | +90.00 | +1.8% | ¥4,970.00 | ¥5,120.00 | ¥4,970.00 | 35,600 | |
| ¥4,950.00 | -260.00 | -5.0% | ¥5,060.00 | ¥5,130.00 | ¥4,950.00 | 56,800 | |
| ¥5,210.00 | -30.00 | -0.6% | ¥5,220.00 | ¥5,260.00 | ¥5,100.00 | 33,000 | |
| ¥5,240.00 | 0.00 | 0.0% | ¥5,200.00 | ¥5,340.00 | ¥5,190.00 | 48,400 | |
| ¥5,240.00 | -90.00 | -1.7% | ¥5,500.00 | ¥5,550.00 | ¥5,220.00 | 121,600 | |
| ¥5,330.00 | +435.00 | +8.9% | ¥4,955.00 | ¥5,330.00 | ¥4,955.00 | 159,000 | |
| ¥4,895.00 | -70.00 | -1.4% | ¥4,995.00 | ¥5,020.00 | ¥4,865.00 | 36,200 | |
| ¥4,965.00 | +180.00 | +3.8% | ¥4,785.00 | ¥4,975.00 | ¥4,760.00 | 29,900 | |
| ¥4,785.00 | +35.00 | +0.7% | ¥4,745.00 | ¥4,895.00 | ¥4,745.00 | 43,900 | |
| ¥4,750.00 | +30.00 | +0.6% | ¥4,685.00 | ¥4,760.00 | ¥4,650.00 | 26,800 | |
| ¥4,720.00 | +30.00 | +0.6% | ¥4,750.00 | ¥4,845.00 | ¥4,720.00 | 21,600 | |
| ¥4,690.00 | -215.00 | -4.4% | ¥4,785.00 | ¥4,865.00 | ¥4,680.00 | 50,900 | |
| ¥4,905.00 | -60.00 | -1.2% | ¥5,000.00 | ¥5,220.00 | ¥4,905.00 | 91,900 | |
| ¥4,965.00 | +150.00 | +3.1% | ¥4,890.00 | ¥4,980.00 | ¥4,750.00 | 52,700 | |
| ¥4,815.00 | +35.00 | +0.7% | ¥4,780.00 | ¥4,890.00 | ¥4,750.00 | 57,300 | |
| ¥4,780.00 | +10.00 | +0.2% | ¥4,835.00 | ¥4,960.00 | ¥4,780.00 | 75,900 | |
| ¥4,770.00 | +115.00 | +2.5% | ¥4,655.00 | ¥4,810.00 | ¥4,625.00 | 44,600 | |
| ¥4,655.00 | +150.00 | +3.3% | ¥4,575.00 | ¥4,695.00 | ¥4,520.00 | 57,300 | |
| ¥4,505.00 | +5.00 | +0.1% | ¥4,360.00 | ¥4,610.00 | ¥4,320.00 | 95,300 | |
| ¥4,500.00 | -120.00 | -2.6% | ¥4,620.00 | ¥5,020.00 | ¥4,380.00 | 221,000 | |
| ¥4,620.00 | +145.00 | +3.2% | ¥4,500.00 | ¥4,675.00 | ¥4,500.00 | 77,300 | |
| ¥4,475.00 | +195.00 | +4.6% | ¥4,280.00 | ¥4,495.00 | ¥4,270.00 | 56,800 |
- Ticker
- Tokyo:7711
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Feb 5, 2026
TABLE-Sukegawa Electric - Q1 parent results
Latest news
Sukegawa Electric Co., Ltd. on 6ix
- News releases
- 2 in the last 12 months · 2 in all · newest Feb 5, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Sukegawa Electric Co., Ltd.