Sanyo Denki Co., Ltd. (TYO:6516)
Japan · Delayed Price · Currency is JPY 4,540.00
+5.00 (0.11%)
At close: Mar 26, 2026
Sanyo Denki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 4,555.00 | 4,590.00 | 4,475.00 | 4,540.00 | 4,540.00 | 0.11% | 78,400 |
| Mar 25, 2026 | 4,555.00 | 4,600.00 | 4,510.00 | 4,535.00 | 4,535.00 | 3.30% | 87,200 |
| Mar 24, 2026 | 4,445.00 | 4,470.00 | 4,340.00 | 4,390.00 | 4,390.00 | 2.81% | 96,600 |
| Mar 23, 2026 | 4,415.00 | 4,460.00 | 4,265.00 | 4,270.00 | 4,270.00 | -7.68% | 150,500 |
| Mar 19, 2026 | 4,670.00 | 4,725.00 | 4,605.00 | 4,625.00 | 4,625.00 | -3.75% | 101,700 |
| Mar 18, 2026 | 4,730.00 | 4,810.00 | 4,730.00 | 4,805.00 | 4,805.00 | 2.56% | 58,700 |
| Mar 17, 2026 | 4,700.00 | 4,750.00 | 4,675.00 | 4,685.00 | 4,685.00 | 0.97% | 61,700 |
| Mar 16, 2026 | 4,610.00 | 4,685.00 | 4,600.00 | 4,640.00 | 4,640.00 | -0.43% | 63,200 |
| Mar 13, 2026 | 4,565.00 | 4,690.00 | 4,560.00 | 4,660.00 | 4,660.00 | -1.06% | 86,100 |
| Mar 12, 2026 | 4,750.00 | 4,770.00 | 4,660.00 | 4,710.00 | 4,710.00 | -1.77% | 77,100 |
| Mar 11, 2026 | 4,710.00 | 4,895.00 | 4,710.00 | 4,795.00 | 4,795.00 | 2.24% | 60,600 |
| Mar 10, 2026 | 4,615.00 | 4,725.00 | 4,590.00 | 4,690.00 | 4,690.00 | 4.80% | 77,000 |
| Mar 9, 2026 | 4,415.00 | 4,515.00 | 4,320.00 | 4,475.00 | 4,475.00 | -6.09% | 116,000 |
| Mar 6, 2026 | 4,765.00 | 4,785.00 | 4,680.00 | 4,765.00 | 4,765.00 | -1.45% | 85,700 |
| Mar 5, 2026 | 4,865.00 | 4,940.00 | 4,770.00 | 4,835.00 | 4,835.00 | 3.76% | 73,400 |
| Mar 4, 2026 | 4,710.00 | 4,805.00 | 4,555.00 | 4,660.00 | 4,660.00 | -4.41% | 117,400 |
| Mar 3, 2026 | 5,190.00 | 5,190.00 | 4,855.00 | 4,875.00 | 4,875.00 | -5.52% | 101,100 |
| Mar 2, 2026 | 5,010.00 | 5,180.00 | 4,980.00 | 5,160.00 | 5,160.00 | 0.98% | 88,400 |
| Feb 27, 2026 | 4,900.00 | 5,140.00 | 4,880.00 | 5,110.00 | 5,110.00 | 3.23% | 80,900 |
| Feb 26, 2026 | 5,130.00 | 5,130.00 | 4,935.00 | 4,950.00 | 4,950.00 | -1.79% | 68,800 |
| Feb 25, 2026 | 5,120.00 | 5,120.00 | 5,000.00 | 5,040.00 | 5,040.00 | -0.20% | 60,600 |
| Feb 24, 2026 | 4,955.00 | 5,110.00 | 4,920.00 | 5,050.00 | 5,050.00 | 2.85% | 78,500 |
| Feb 20, 2026 | 4,955.00 | 4,955.00 | 4,885.00 | 4,910.00 | 4,910.00 | -1.70% | 59,100 |
| Feb 19, 2026 | 4,975.00 | 5,010.00 | 4,950.00 | 4,995.00 | 4,995.00 | 0.40% | 69,000 |
| Feb 18, 2026 | 4,900.00 | 5,010.00 | 4,880.00 | 4,975.00 | 4,975.00 | 2.47% | 88,700 |
| Feb 17, 2026 | 4,820.00 | 4,895.00 | 4,775.00 | 4,855.00 | 4,855.00 | 1.46% | 107,300 |
| Feb 16, 2026 | 4,740.00 | 4,905.00 | 4,685.00 | 4,785.00 | 4,785.00 | 3.01% | 203,100 |
| Feb 13, 2026 | 4,705.00 | 4,735.00 | 4,570.00 | 4,645.00 | 4,645.00 | -2.72% | 77,000 |
| Feb 12, 2026 | 4,635.00 | 4,815.00 | 4,605.00 | 4,775.00 | 4,775.00 | 4.60% | 123,200 |
| Feb 10, 2026 | 4,560.00 | 4,620.00 | 4,535.00 | 4,565.00 | 4,565.00 | 1.67% | 60,200 |
| Feb 9, 2026 | 4,420.00 | 4,505.00 | 4,330.00 | 4,490.00 | 4,490.00 | 4.91% | 81,900 |
| Feb 6, 2026 | 4,250.00 | 4,315.00 | 4,225.00 | 4,280.00 | 4,280.00 | -0.58% | 56,300 |
| Feb 5, 2026 | 4,285.00 | 4,335.00 | 4,245.00 | 4,305.00 | 4,305.00 | 0.58% | 63,700 |
| Feb 4, 2026 | 4,210.00 | 4,315.00 | 4,205.00 | 4,280.00 | 4,280.00 | 1.42% | 81,200 |
| Feb 3, 2026 | 4,145.00 | 4,245.00 | 4,145.00 | 4,220.00 | 4,220.00 | 2.80% | 64,700 |
| Feb 2, 2026 | 4,100.00 | 4,200.00 | 4,095.00 | 4,105.00 | 4,105.00 | -1.20% | 97,700 |
| Jan 30, 2026 | 4,200.00 | 4,225.00 | 4,045.00 | 4,155.00 | 4,155.00 | 0.12% | 175,200 |
| Jan 29, 2026 | 4,270.00 | 4,395.00 | 4,025.00 | 4,150.00 | 4,150.00 | -1.19% | 544,500 |
| Jan 28, 2026 | 4,215.00 | 4,245.00 | 4,170.00 | 4,200.00 | 4,200.00 | -1.75% | 71,600 |
| Jan 27, 2026 | 4,230.00 | 4,310.00 | 4,220.00 | 4,275.00 | 4,275.00 | 0.23% | 51,900 |
| Jan 26, 2026 | 4,275.00 | 4,335.00 | 4,245.00 | 4,265.00 | 4,265.00 | -1.84% | 50,600 |
| Jan 23, 2026 | 4,370.00 | 4,400.00 | 4,320.00 | 4,345.00 | 4,345.00 | -0.57% | 38,700 |
| Jan 22, 2026 | 4,300.00 | 4,420.00 | 4,285.00 | 4,370.00 | 4,370.00 | 2.22% | 54,900 |
| Jan 21, 2026 | 4,150.00 | 4,280.00 | 4,150.00 | 4,275.00 | 4,275.00 | 1.30% | 45,600 |
| Jan 20, 2026 | 4,210.00 | 4,230.00 | 4,185.00 | 4,220.00 | 4,220.00 | -0.71% | 40,200 |
| Jan 19, 2026 | 4,305.00 | 4,305.00 | 4,200.00 | 4,250.00 | 4,250.00 | -1.28% | 42,300 |
| Jan 16, 2026 | 4,280.00 | 4,340.00 | 4,260.00 | 4,305.00 | 4,305.00 | 0.35% | 50,200 |
| Jan 15, 2026 | 4,285.00 | 4,310.00 | 4,250.00 | 4,290.00 | 4,290.00 | 0.47% | 40,700 |
| Jan 14, 2026 | 4,185.00 | 4,315.00 | 4,180.00 | 4,270.00 | 4,270.00 | 1.67% | 63,900 |
| Jan 13, 2026 | 4,300.00 | 4,300.00 | 4,195.00 | 4,200.00 | 4,200.00 | 0.96% | 48,600 |