Sanyo Industries, Ltd. (TYO:5958)
Japan · Delayed Price · Currency is JPY 4,310.00
+85.00 (2.01%)
May 29, 2026, 3:22 PM JST
Sanyo Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4,200.00 | 4,310.00 | 4,150.00 | 4,310.00 | 4,310.00 | 2.01% | 1,800 |
| May 28, 2026 | 4,175.00 | 4,230.00 | 4,105.00 | 4,225.00 | 4,225.00 | 1.20% | 1,800 |
| May 27, 2026 | 4,085.00 | 4,275.00 | 4,045.00 | 4,175.00 | 4,175.00 | 2.71% | 6,700 |
| May 26, 2026 | 4,100.00 | 4,100.00 | 4,030.00 | 4,065.00 | 4,065.00 | -0.97% | 3,300 |
| May 25, 2026 | 4,120.00 | 4,180.00 | 4,105.00 | 4,105.00 | 4,105.00 | -0.36% | 1,000 |
| May 22, 2026 | 4,105.00 | 4,165.00 | 4,105.00 | 4,120.00 | 4,120.00 | 0.24% | 2,000 |
| May 21, 2026 | 4,195.00 | 4,195.00 | 4,105.00 | 4,110.00 | 4,110.00 | -2.61% | 9,000 |
| May 20, 2026 | 4,230.00 | 4,230.00 | 4,165.00 | 4,220.00 | 4,220.00 | -0.71% | 2,600 |
| May 19, 2026 | 4,130.00 | 4,250.00 | 4,110.00 | 4,250.00 | 4,250.00 | 2.78% | 4,500 |
| May 18, 2026 | 4,175.00 | 4,175.00 | 4,130.00 | 4,135.00 | 4,135.00 | -0.96% | 700 |
| May 15, 2026 | 4,140.00 | 4,175.00 | 4,140.00 | 4,175.00 | 4,175.00 | 0.85% | 800 |
| May 14, 2026 | 4,195.00 | 4,195.00 | 4,095.00 | 4,140.00 | 4,140.00 | -0.96% | 3,000 |
| May 13, 2026 | 4,240.00 | 4,265.00 | 4,140.00 | 4,180.00 | 4,180.00 | -1.30% | 6,800 |
| May 12, 2026 | 4,320.00 | 4,350.00 | 4,235.00 | 4,235.00 | 4,235.00 | -7.93% | 9,700 |
| May 11, 2026 | 4,380.00 | 4,625.00 | 4,330.00 | 4,600.00 | 4,600.00 | 6.73% | 10,900 |
| May 8, 2026 | 4,465.00 | 4,535.00 | 4,310.00 | 4,310.00 | 4,310.00 | -3.90% | 27,000 |
| May 7, 2026 | 4,395.00 | 4,485.00 | 4,300.00 | 4,485.00 | 4,485.00 | 3.70% | 2,400 |
| May 1, 2026 | 4,400.00 | 4,405.00 | 4,325.00 | 4,325.00 | 4,325.00 | -1.59% | 3,800 |
| Apr 30, 2026 | 4,465.00 | 4,550.00 | 4,395.00 | 4,395.00 | 4,395.00 | -2.44% | 6,300 |
| Apr 28, 2026 | 4,565.00 | 4,565.00 | 4,505.00 | 4,505.00 | 4,505.00 | -0.44% | 500 |
| Apr 27, 2026 | 4,550.00 | 4,550.00 | 4,500.00 | 4,525.00 | 4,525.00 | -2.06% | 2,600 |
| Apr 24, 2026 | 4,500.00 | 4,635.00 | 4,500.00 | 4,620.00 | 4,620.00 | 2.67% | 1,000 |
| Apr 23, 2026 | 4,635.00 | 4,635.00 | 4,490.00 | 4,500.00 | 4,500.00 | -2.91% | 3,300 |
| Apr 22, 2026 | 4,610.00 | 4,635.00 | 4,605.00 | 4,635.00 | 4,635.00 | -0.96% | 4,800 |
| Apr 21, 2026 | 4,620.00 | 4,680.00 | 4,575.00 | 4,680.00 | 4,680.00 | 0.21% | 1,500 |
| Apr 20, 2026 | 4,700.00 | 4,700.00 | 4,635.00 | 4,670.00 | 4,670.00 | -0.43% | 1,400 |
| Apr 17, 2026 | 4,680.00 | 4,690.00 | 4,680.00 | 4,690.00 | 4,690.00 | -0.74% | 500 |
| Apr 16, 2026 | 4,705.00 | 4,725.00 | 4,635.00 | 4,725.00 | 4,725.00 | 1.94% | 1,600 |
| Apr 15, 2026 | 4,825.00 | 4,825.00 | 4,610.00 | 4,635.00 | 4,635.00 | -2.52% | 1,600 |
| Apr 14, 2026 | 4,740.00 | 4,810.00 | 4,740.00 | 4,755.00 | 4,755.00 | -0.21% | 400 |
| Apr 13, 2026 | 4,740.00 | 4,850.00 | 4,740.00 | 4,765.00 | 4,765.00 | -2.36% | 3,000 |
| Apr 10, 2026 | 4,735.00 | 4,930.00 | 4,735.00 | 4,880.00 | 4,880.00 | 3.50% | 4,200 |
| Apr 9, 2026 | 4,715.00 | 4,745.00 | 4,705.00 | 4,715.00 | 4,715.00 | - | 1,900 |
| Apr 8, 2026 | 4,675.00 | 4,765.00 | 4,675.00 | 4,715.00 | 4,715.00 | 2.39% | 1,700 |
| Apr 7, 2026 | 4,615.00 | 4,650.00 | 4,600.00 | 4,605.00 | 4,605.00 | 0.33% | 600 |
| Apr 6, 2026 | 4,690.00 | 4,690.00 | 4,585.00 | 4,590.00 | 4,590.00 | -1.61% | 1,600 |
| Apr 3, 2026 | 4,600.00 | 4,665.00 | 4,600.00 | 4,665.00 | 4,665.00 | 1.41% | 1,700 |
| Apr 2, 2026 | 4,710.00 | 4,710.00 | 4,595.00 | 4,600.00 | 4,600.00 | -2.34% | 4,300 |
| Apr 1, 2026 | 4,470.00 | 4,815.00 | 4,470.00 | 4,710.00 | 4,710.00 | 5.49% | 5,400 |
| Mar 31, 2026 | 4,530.00 | 4,570.00 | 4,410.00 | 4,465.00 | 4,465.00 | -0.33% | 8,900 |
| Mar 30, 2026 | 4,465.00 | 4,550.00 | 4,455.00 | 4,480.00 | 4,480.00 | -3.97% | 85,800 |
| Mar 27, 2026 | 4,780.00 | 4,825.00 | 4,760.00 | 4,785.00 | 4,665.00 | -0.31% | 1,600 |
| Mar 26, 2026 | 4,830.00 | 4,905.00 | 4,800.00 | 4,800.00 | 4,679.62 | -0.62% | 1,900 |
| Mar 25, 2026 | 4,695.00 | 4,970.00 | 4,695.00 | 4,830.00 | 4,708.87 | 3.32% | 4,600 |
| Mar 24, 2026 | 4,715.00 | 4,715.00 | 4,625.00 | 4,675.00 | 4,557.76 | 1.30% | 2,400 |
| Mar 23, 2026 | 4,800.00 | 4,800.00 | 4,615.00 | 4,615.00 | 4,499.26 | -5.24% | 7,400 |
| Mar 19, 2026 | 4,955.00 | 4,955.00 | 4,870.00 | 4,870.00 | 4,747.87 | -1.42% | 4,500 |
| Mar 18, 2026 | 4,985.00 | 5,020.00 | 4,930.00 | 4,940.00 | 4,816.11 | -0.10% | 1,200 |
| Mar 17, 2026 | 4,900.00 | 5,000.00 | 4,870.00 | 4,945.00 | 4,820.99 | 1.33% | 3,100 |
| Mar 16, 2026 | 5,030.00 | 5,280.00 | 4,865.00 | 4,880.00 | 4,757.62 | -4.87% | 31,600 |