Sanyo Denki Co., Ltd. (TYO:6516)
Japan · Delayed Price · Currency is JPY 6,770.00
-150.00 (-2.17%)
May 1, 2026, 3:30 PM JST
Sanyo Denki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 6,820.00 | 6,880.00 | 6,650.00 | 6,770.00 | 6,770.00 | -2.17% | 169,100 |
| Apr 30, 2026 | 7,020.00 | 7,200.00 | 6,900.00 | 6,920.00 | 6,920.00 | -1.42% | 255,300 |
| Apr 28, 2026 | 7,230.00 | 7,300.00 | 6,740.00 | 7,020.00 | 7,020.00 | 5.72% | 801,500 |
| Apr 27, 2026 | 5,690.00 | 6,640.00 | 5,630.00 | 6,640.00 | 6,640.00 | 17.73% | 437,500 |
| Apr 24, 2026 | 5,190.00 | 5,750.00 | 5,190.00 | 5,640.00 | 5,640.00 | 8.67% | 288,200 |
| Apr 23, 2026 | 5,270.00 | 5,310.00 | 5,110.00 | 5,190.00 | 5,190.00 | -3.35% | 150,200 |
| Apr 22, 2026 | 5,220.00 | 5,430.00 | 5,130.00 | 5,370.00 | 5,370.00 | 2.87% | 126,900 |
| Apr 21, 2026 | 5,240.00 | 5,280.00 | 5,210.00 | 5,220.00 | 5,220.00 | 1.36% | 54,700 |
| Apr 20, 2026 | 5,190.00 | 5,200.00 | 5,100.00 | 5,150.00 | 5,150.00 | 0.98% | 37,200 |
| Apr 17, 2026 | 5,200.00 | 5,220.00 | 5,100.00 | 5,100.00 | 5,100.00 | -1.35% | 49,500 |
| Apr 16, 2026 | 5,240.00 | 5,300.00 | 5,170.00 | 5,170.00 | 5,170.00 | -0.58% | 61,400 |
| Apr 15, 2026 | 5,400.00 | 5,430.00 | 5,160.00 | 5,200.00 | 5,200.00 | -1.52% | 72,400 |
| Apr 14, 2026 | 5,080.00 | 5,360.00 | 5,060.00 | 5,280.00 | 5,280.00 | 5.39% | 110,600 |
| Apr 13, 2026 | 5,040.00 | 5,100.00 | 4,960.00 | 5,010.00 | 5,010.00 | -1.38% | 58,600 |
| Apr 10, 2026 | 4,940.00 | 5,080.00 | 4,940.00 | 5,080.00 | 5,080.00 | 4.31% | 98,400 |
| Apr 9, 2026 | 4,870.00 | 4,910.00 | 4,810.00 | 4,870.00 | 4,870.00 | 0.72% | 41,400 |
| Apr 8, 2026 | 4,830.00 | 4,855.00 | 4,755.00 | 4,835.00 | 4,835.00 | 4.65% | 69,900 |
| Apr 7, 2026 | 4,570.00 | 4,630.00 | 4,560.00 | 4,620.00 | 4,620.00 | 1.32% | 29,700 |
| Apr 6, 2026 | 4,590.00 | 4,635.00 | 4,560.00 | 4,560.00 | 4,560.00 | 0.33% | 30,400 |
| Apr 3, 2026 | 4,490.00 | 4,575.00 | 4,490.00 | 4,545.00 | 4,545.00 | 1.34% | 38,700 |
| Apr 2, 2026 | 4,665.00 | 4,730.00 | 4,485.00 | 4,485.00 | 4,485.00 | -2.39% | 64,300 |
| Apr 1, 2026 | 4,545.00 | 4,595.00 | 4,475.00 | 4,595.00 | 4,595.00 | 5.39% | 76,100 |
| Mar 31, 2026 | 4,310.00 | 4,435.00 | 4,300.00 | 4,360.00 | 4,360.00 | -0.46% | 77,400 |
| Mar 30, 2026 | 4,230.00 | 4,380.00 | 4,200.00 | 4,380.00 | 4,380.00 | -2.67% | 100,700 |
| Mar 27, 2026 | 4,470.00 | 4,520.00 | 4,430.00 | 4,500.00 | 4,463.33 | -0.88% | 73,900 |
| Mar 26, 2026 | 4,555.00 | 4,590.00 | 4,475.00 | 4,540.00 | 4,503.00 | 0.11% | 78,400 |
| Mar 25, 2026 | 4,555.00 | 4,600.00 | 4,510.00 | 4,535.00 | 4,498.04 | 3.30% | 87,200 |
| Mar 24, 2026 | 4,445.00 | 4,470.00 | 4,340.00 | 4,390.00 | 4,354.23 | 2.81% | 96,600 |
| Mar 23, 2026 | 4,415.00 | 4,460.00 | 4,265.00 | 4,270.00 | 4,235.20 | -7.68% | 150,500 |
| Mar 19, 2026 | 4,670.00 | 4,725.00 | 4,605.00 | 4,625.00 | 4,587.31 | -3.75% | 101,700 |
| Mar 18, 2026 | 4,730.00 | 4,810.00 | 4,730.00 | 4,805.00 | 4,765.84 | 2.56% | 58,700 |
| Mar 17, 2026 | 4,700.00 | 4,750.00 | 4,675.00 | 4,685.00 | 4,646.82 | 0.97% | 61,700 |
| Mar 16, 2026 | 4,610.00 | 4,685.00 | 4,600.00 | 4,640.00 | 4,602.19 | -0.43% | 63,200 |
| Mar 13, 2026 | 4,565.00 | 4,690.00 | 4,560.00 | 4,660.00 | 4,622.03 | -1.06% | 86,100 |
| Mar 12, 2026 | 4,750.00 | 4,770.00 | 4,660.00 | 4,710.00 | 4,671.62 | -1.77% | 77,100 |
| Mar 11, 2026 | 4,710.00 | 4,895.00 | 4,710.00 | 4,795.00 | 4,755.93 | 2.24% | 60,600 |
| Mar 10, 2026 | 4,615.00 | 4,725.00 | 4,590.00 | 4,690.00 | 4,651.78 | 4.80% | 77,000 |
| Mar 9, 2026 | 4,415.00 | 4,515.00 | 4,320.00 | 4,475.00 | 4,438.53 | -6.09% | 116,000 |
| Mar 6, 2026 | 4,765.00 | 4,785.00 | 4,680.00 | 4,765.00 | 4,726.17 | -1.45% | 85,700 |
| Mar 5, 2026 | 4,865.00 | 4,940.00 | 4,770.00 | 4,835.00 | 4,795.60 | 3.76% | 73,400 |
| Mar 4, 2026 | 4,710.00 | 4,805.00 | 4,555.00 | 4,660.00 | 4,622.03 | -4.41% | 117,400 |
| Mar 3, 2026 | 5,190.00 | 5,190.00 | 4,855.00 | 4,875.00 | 4,835.27 | -5.52% | 101,100 |
| Mar 2, 2026 | 5,010.00 | 5,180.00 | 4,980.00 | 5,160.00 | 5,117.95 | 0.98% | 88,400 |
| Feb 27, 2026 | 4,900.00 | 5,140.00 | 4,880.00 | 5,110.00 | 5,068.36 | 3.23% | 80,900 |
| Feb 26, 2026 | 5,130.00 | 5,130.00 | 4,935.00 | 4,950.00 | 4,909.66 | -1.79% | 68,800 |
| Feb 25, 2026 | 5,120.00 | 5,120.00 | 5,000.00 | 5,040.00 | 4,998.93 | -0.20% | 60,600 |
| Feb 24, 2026 | 4,955.00 | 5,110.00 | 4,920.00 | 5,050.00 | 5,008.85 | 2.85% | 78,500 |
| Feb 20, 2026 | 4,955.00 | 4,955.00 | 4,885.00 | 4,910.00 | 4,869.99 | -1.70% | 59,100 |
| Feb 19, 2026 | 4,975.00 | 5,010.00 | 4,950.00 | 4,995.00 | 4,954.30 | 0.40% | 69,000 |
| Feb 18, 2026 | 4,900.00 | 5,010.00 | 4,880.00 | 4,975.00 | 4,934.46 | 2.47% | 88,700 |