Sanyo Trading Co., Ltd. (TYO:3176)
Japan · Delayed Price · Currency is JPY 1,560.00
+8.00 (0.52%)
Aug 26, 2025, 3:30 PM JST
Sanyo Trading Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 1,548.00 | 1,571.00 | 1,542.00 | 1,560.00 | 1,560.00 | 0.52% | 32,800 |
| Aug 25, 2025 | 1,560.00 | 1,570.00 | 1,549.00 | 1,552.00 | 1,552.00 | -1.02% | 22,500 |
| Aug 22, 2025 | 1,570.00 | 1,576.00 | 1,560.00 | 1,568.00 | 1,568.00 | -0.32% | 16,600 |
| Aug 21, 2025 | 1,585.00 | 1,598.00 | 1,564.00 | 1,573.00 | 1,573.00 | -0.25% | 32,700 |
| Aug 20, 2025 | 1,564.00 | 1,585.00 | 1,560.00 | 1,577.00 | 1,577.00 | 0.90% | 24,100 |
| Aug 19, 2025 | 1,556.00 | 1,568.00 | 1,550.00 | 1,563.00 | 1,563.00 | 0.71% | 61,100 |
| Aug 18, 2025 | 1,530.00 | 1,553.00 | 1,525.00 | 1,552.00 | 1,552.00 | 1.84% | 62,900 |
| Aug 15, 2025 | 1,508.00 | 1,524.00 | 1,490.00 | 1,524.00 | 1,524.00 | 1.46% | 61,000 |
| Aug 14, 2025 | 1,498.00 | 1,515.00 | 1,490.00 | 1,502.00 | 1,502.00 | 0.20% | 90,400 |
| Aug 13, 2025 | 1,500.00 | 1,514.00 | 1,491.00 | 1,499.00 | 1,499.00 | 0.33% | 36,300 |
| Aug 12, 2025 | 1,510.00 | 1,510.00 | 1,471.00 | 1,494.00 | 1,494.00 | -0.20% | 46,000 |
| Aug 8, 2025 | 1,516.00 | 1,519.00 | 1,496.00 | 1,497.00 | 1,497.00 | -1.71% | 52,500 |
| Aug 7, 2025 | 1,528.00 | 1,552.00 | 1,518.00 | 1,523.00 | 1,523.00 | - | 42,000 |
| Aug 6, 2025 | 1,514.00 | 1,533.00 | 1,514.00 | 1,523.00 | 1,523.00 | 0.99% | 22,000 |
| Aug 5, 2025 | 1,509.00 | 1,519.00 | 1,499.00 | 1,508.00 | 1,508.00 | 1.21% | 25,700 |
| Aug 4, 2025 | 1,488.00 | 1,504.00 | 1,476.00 | 1,490.00 | 1,490.00 | -1.84% | 25,700 |
| Aug 1, 2025 | 1,515.00 | 1,529.00 | 1,511.00 | 1,518.00 | 1,518.00 | 0.60% | 22,900 |
| Jul 31, 2025 | 1,479.00 | 1,510.00 | 1,476.00 | 1,509.00 | 1,509.00 | 1.89% | 49,700 |
| Jul 30, 2025 | 1,497.00 | 1,502.00 | 1,481.00 | 1,481.00 | 1,481.00 | -1.33% | 24,000 |
| Jul 29, 2025 | 1,484.00 | 1,504.00 | 1,474.00 | 1,501.00 | 1,501.00 | 0.87% | 39,100 |
| Jul 28, 2025 | 1,512.00 | 1,512.00 | 1,484.00 | 1,488.00 | 1,488.00 | -1.13% | 18,500 |
| Jul 25, 2025 | 1,505.00 | 1,518.00 | 1,484.00 | 1,505.00 | 1,505.00 | -0.20% | 18,500 |
| Jul 24, 2025 | 1,462.00 | 1,514.00 | 1,462.00 | 1,508.00 | 1,508.00 | 3.29% | 59,900 |
| Jul 23, 2025 | 1,455.00 | 1,479.00 | 1,439.00 | 1,460.00 | 1,460.00 | 1.11% | 155,900 |
| Jul 22, 2025 | 1,444.00 | 1,454.00 | 1,442.00 | 1,444.00 | 1,444.00 | 0.07% | 14,400 |
| Jul 18, 2025 | 1,452.00 | 1,453.00 | 1,442.00 | 1,443.00 | 1,443.00 | -0.55% | 23,900 |
| Jul 17, 2025 | 1,451.00 | 1,456.00 | 1,443.00 | 1,451.00 | 1,451.00 | -0.27% | 14,600 |
| Jul 16, 2025 | 1,466.00 | 1,466.00 | 1,447.00 | 1,455.00 | 1,455.00 | -0.48% | 19,900 |
| Jul 15, 2025 | 1,474.00 | 1,478.00 | 1,458.00 | 1,462.00 | 1,462.00 | -0.95% | 24,600 |
| Jul 14, 2025 | 1,469.00 | 1,483.00 | 1,465.00 | 1,476.00 | 1,476.00 | 0.48% | 31,200 |
| Jul 11, 2025 | 1,465.00 | 1,477.00 | 1,465.00 | 1,469.00 | 1,469.00 | 0.48% | 28,900 |
| Jul 10, 2025 | 1,476.00 | 1,476.00 | 1,447.00 | 1,462.00 | 1,462.00 | -1.02% | 49,200 |
| Jul 9, 2025 | 1,460.00 | 1,493.00 | 1,437.00 | 1,477.00 | 1,477.00 | 1.44% | 66,400 |
| Jul 8, 2025 | 1,454.00 | 1,462.00 | 1,445.00 | 1,456.00 | 1,456.00 | 0.14% | 44,400 |
| Jul 7, 2025 | 1,455.00 | 1,461.00 | 1,436.00 | 1,454.00 | 1,454.00 | - | 40,700 |
| Jul 4, 2025 | 1,460.00 | 1,463.00 | 1,452.00 | 1,454.00 | 1,454.00 | -0.41% | 11,300 |
| Jul 3, 2025 | 1,445.00 | 1,463.00 | 1,445.00 | 1,460.00 | 1,460.00 | 0.48% | 17,600 |
| Jul 2, 2025 | 1,443.00 | 1,465.00 | 1,420.00 | 1,453.00 | 1,453.00 | 0.76% | 34,500 |
| Jul 1, 2025 | 1,451.00 | 1,464.00 | 1,428.00 | 1,442.00 | 1,442.00 | -0.69% | 43,400 |
| Jun 30, 2025 | 1,472.00 | 1,474.00 | 1,450.00 | 1,452.00 | 1,452.00 | -1.16% | 61,200 |
| Jun 27, 2025 | 1,445.00 | 1,469.00 | 1,438.00 | 1,469.00 | 1,469.00 | 2.08% | 57,100 |
| Jun 26, 2025 | 1,426.00 | 1,440.00 | 1,426.00 | 1,439.00 | 1,439.00 | 0.91% | 21,800 |
| Jun 25, 2025 | 1,440.00 | 1,440.00 | 1,422.00 | 1,426.00 | 1,426.00 | -1.18% | 19,900 |
| Jun 24, 2025 | 1,446.00 | 1,455.00 | 1,442.00 | 1,443.00 | 1,443.00 | 0.56% | 14,100 |
| Jun 23, 2025 | 1,434.00 | 1,440.00 | 1,422.00 | 1,435.00 | 1,435.00 | 0.42% | 16,500 |
| Jun 20, 2025 | 1,417.00 | 1,430.00 | 1,412.00 | 1,429.00 | 1,429.00 | 0.49% | 43,200 |
| Jun 19, 2025 | 1,425.00 | 1,427.00 | 1,407.00 | 1,422.00 | 1,422.00 | -0.42% | 33,900 |
| Jun 18, 2025 | 1,427.00 | 1,429.00 | 1,421.00 | 1,428.00 | 1,428.00 | - | 17,200 |
| Jun 17, 2025 | 1,430.00 | 1,440.00 | 1,426.00 | 1,428.00 | 1,428.00 | -0.14% | 17,800 |
| Jun 16, 2025 | 1,425.00 | 1,434.00 | 1,420.00 | 1,430.00 | 1,430.00 | 0.56% | 18,100 |