Sanyo Denki Co., Ltd. (TYO:6516)
Japan · Delayed Price · Currency is JPY 5,640.00
0.00 (0.00%)
Oct 14, 2026, 3:30 PM JST
Sanyo Denki Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 5,660.00 | 5,760.00 | 5,600.00 | 5,640.00 | 5,640.00 | - | 74,200 |
| Oct 13, 2026 | 5,670.00 | 5,700.00 | 5,580.00 | 5,640.00 | 5,640.00 | -0.70% | 92,700 |
| Oct 9, 2026 | 5,460.00 | 5,700.00 | 5,420.00 | 5,680.00 | 5,680.00 | 2.16% | 107,500 |
| Oct 8, 2026 | 5,660.00 | 5,670.00 | 5,510.00 | 5,560.00 | 5,560.00 | -3.47% | 95,500 |
| Oct 7, 2026 | 5,830.00 | 5,840.00 | 5,680.00 | 5,760.00 | 5,760.00 | -0.52% | 104,500 |
| Oct 6, 2026 | 5,740.00 | 5,830.00 | 5,650.00 | 5,790.00 | 5,790.00 | 0.87% | 121,900 |
| Oct 5, 2026 | 5,730.00 | 5,790.00 | 5,690.00 | 5,740.00 | 5,740.00 | 3.61% | 154,900 |
| Oct 2, 2026 | 5,570.00 | 5,600.00 | 5,530.00 | 5,540.00 | 5,540.00 | - | 69,900 |
| Oct 1, 2026 | 5,490.00 | 5,570.00 | 5,440.00 | 5,540.00 | 5,540.00 | 0.91% | 79,600 |
| Sep 30, 2026 | 5,580.00 | 5,580.00 | 5,460.00 | 5,490.00 | 5,490.00 | 0.73% | 98,100 |
| Sep 29, 2026 | 5,400.00 | 5,470.00 | 5,400.00 | 5,450.00 | 5,450.00 | 0.74% | 79,500 |
| Sep 28, 2026 | 5,580.00 | 5,670.00 | 5,470.00 | 5,490.00 | 5,410.00 | 1.10% | 119,200 |
| Sep 25, 2026 | 5,420.00 | 5,490.00 | 5,380.00 | 5,430.00 | 5,350.87 | 0.18% | 59,400 |
| Sep 24, 2026 | 5,400.00 | 5,490.00 | 5,380.00 | 5,420.00 | 5,341.02 | 1.69% | 98,500 |
| Sep 18, 2026 | 5,270.00 | 5,330.00 | 5,200.00 | 5,330.00 | 5,252.33 | 1.33% | 105,300 |
| Sep 17, 2026 | 5,330.00 | 5,350.00 | 5,200.00 | 5,260.00 | 5,183.35 | 0.38% | 144,100 |
| Sep 16, 2026 | 5,110.00 | 5,240.00 | 5,110.00 | 5,240.00 | 5,163.64 | 1.55% | 100,700 |
| Sep 15, 2026 | 5,050.00 | 5,170.00 | 5,050.00 | 5,160.00 | 5,084.81 | 0.19% | 108,000 |
| Sep 14, 2026 | 5,090.00 | 5,210.00 | 5,080.00 | 5,150.00 | 5,074.95 | -0.58% | 62,000 |
| Sep 11, 2026 | 4,980.00 | 5,220.00 | 4,965.00 | 5,180.00 | 5,104.52 | - | 116,300 |
| Sep 10, 2026 | 5,190.00 | 5,210.00 | 5,060.00 | 5,180.00 | 5,104.52 | - | 83,400 |
| Sep 9, 2026 | 5,120.00 | 5,250.00 | 5,090.00 | 5,180.00 | 5,104.52 | 2.17% | 68,600 |
| Sep 8, 2026 | 5,260.00 | 5,260.00 | 5,060.00 | 5,070.00 | 4,996.12 | -4.70% | 100,100 |
| Sep 7, 2026 | 5,270.00 | 5,320.00 | 5,220.00 | 5,320.00 | 5,242.48 | 2.90% | 88,200 |
| Sep 4, 2026 | 5,170.00 | 5,210.00 | 5,140.00 | 5,170.00 | 5,094.66 | - | 69,400 |
| Sep 3, 2026 | 5,230.00 | 5,230.00 | 5,130.00 | 5,170.00 | 5,094.66 | -0.39% | 63,600 |
| Sep 2, 2026 | 5,290.00 | 5,300.00 | 5,190.00 | 5,190.00 | 5,114.37 | -3.71% | 103,200 |
| Sep 1, 2026 | 5,430.00 | 5,460.00 | 5,340.00 | 5,390.00 | 5,311.46 | -2.53% | 97,600 |
| Aug 31, 2026 | 5,330.00 | 5,560.00 | 5,300.00 | 5,530.00 | 5,449.42 | 1.84% | 102,800 |
| Aug 28, 2026 | 5,550.00 | 5,550.00 | 5,410.00 | 5,430.00 | 5,350.87 | -1.27% | 73,100 |
| Aug 27, 2026 | 5,510.00 | 5,560.00 | 5,400.00 | 5,500.00 | 5,419.85 | 1.10% | 100,600 |
| Aug 26, 2026 | 5,450.00 | 5,460.00 | 5,370.00 | 5,440.00 | 5,360.73 | -0.18% | 87,600 |
| Aug 25, 2026 | 5,460.00 | 5,490.00 | 5,370.00 | 5,450.00 | 5,370.58 | -0.73% | 96,700 |
| Aug 24, 2026 | 5,440.00 | 5,540.00 | 5,430.00 | 5,490.00 | 5,410.00 | -0.18% | 60,700 |
| Aug 21, 2026 | 5,400.00 | 5,500.00 | 5,360.00 | 5,500.00 | 5,419.85 | - | 104,900 |
| Aug 20, 2026 | 5,510.00 | 5,550.00 | 5,430.00 | 5,500.00 | 5,419.85 | -0.18% | 122,400 |
| Aug 19, 2026 | 5,430.00 | 5,630.00 | 5,400.00 | 5,510.00 | 5,429.71 | -5.49% | 119,500 |
| Aug 18, 2026 | 6,000.00 | 6,120.00 | 5,810.00 | 5,830.00 | 5,745.05 | -3.16% | 124,900 |
| Aug 17, 2026 | 5,870.00 | 6,070.00 | 5,850.00 | 6,020.00 | 5,932.28 | 2.03% | 118,400 |
| Aug 14, 2026 | 5,920.00 | 6,000.00 | 5,860.00 | 5,900.00 | 5,814.03 | -0.51% | 85,700 |
| Aug 13, 2026 | 6,000.00 | 6,010.00 | 5,850.00 | 5,930.00 | 5,843.59 | 2.07% | 88,500 |
| Aug 12, 2026 | 5,820.00 | 5,830.00 | 5,640.00 | 5,810.00 | 5,725.34 | -0.17% | 123,000 |
| Aug 10, 2026 | 5,760.00 | 5,910.00 | 5,740.00 | 5,820.00 | 5,735.19 | -0.68% | 88,000 |
| Aug 7, 2026 | 5,930.00 | 5,970.00 | 5,720.00 | 5,860.00 | 5,774.61 | -1.18% | 100,100 |
| Aug 6, 2026 | 5,950.00 | 6,030.00 | 5,870.00 | 5,930.00 | 5,843.59 | -2.63% | 175,900 |
| Aug 5, 2026 | 5,990.00 | 6,190.00 | 5,920.00 | 6,090.00 | 6,001.26 | 7.98% | 237,400 |
| Aug 4, 2026 | 5,570.00 | 5,680.00 | 5,520.00 | 5,640.00 | 5,557.81 | 2.55% | 115,300 |
| Aug 3, 2026 | 5,420.00 | 5,530.00 | 5,210.00 | 5,500.00 | 5,419.85 | - | 165,700 |
| Jul 31, 2026 | 5,670.00 | 5,840.00 | 5,490.00 | 5,500.00 | 5,419.85 | 4.36% | 461,100 |
| Jul 30, 2026 | 5,290.00 | 5,870.00 | 5,000.00 | 5,270.00 | 5,193.21 | 2.53% | 976,000 |