Sanyo Denki Co., Ltd. (TYO:6516)
Japan · Delayed Price · Currency is JPY 6,940.00
-130.00 (-1.84%)
May 26, 2026, 3:30 PM JST
Sanyo Denki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 7,070.00 | 7,070.00 | 6,700.00 | 6,940.00 | 6,940.00 | -1.84% | 254,000 |
| May 25, 2026 | 7,150.00 | 7,260.00 | 7,020.00 | 7,070.00 | 7,070.00 | -0.28% | 181,300 |
| May 22, 2026 | 7,150.00 | 7,290.00 | 7,080.00 | 7,090.00 | 7,090.00 | -0.98% | 130,800 |
| May 21, 2026 | 7,100.00 | 7,270.00 | 6,960.00 | 7,160.00 | 7,160.00 | 4.37% | 187,400 |
| May 20, 2026 | 6,900.00 | 6,990.00 | 6,740.00 | 6,860.00 | 6,860.00 | -2.70% | 159,500 |
| May 19, 2026 | 7,300.00 | 7,330.00 | 6,960.00 | 7,050.00 | 7,050.00 | -2.62% | 219,400 |
| May 18, 2026 | 7,410.00 | 7,480.00 | 7,240.00 | 7,240.00 | 7,240.00 | -2.29% | 133,000 |
| May 15, 2026 | 7,570.00 | 7,870.00 | 7,280.00 | 7,410.00 | 7,410.00 | -1.07% | 185,400 |
| May 14, 2026 | 7,700.00 | 7,810.00 | 7,460.00 | 7,490.00 | 7,490.00 | -1.96% | 150,200 |
| May 13, 2026 | 7,410.00 | 7,640.00 | 7,390.00 | 7,640.00 | 7,640.00 | 1.06% | 100,100 |
| May 12, 2026 | 7,770.00 | 7,880.00 | 7,320.00 | 7,560.00 | 7,560.00 | -1.56% | 214,000 |
| May 11, 2026 | 7,590.00 | 7,800.00 | 7,380.00 | 7,680.00 | 7,680.00 | 3.23% | 229,500 |
| May 8, 2026 | 7,190.00 | 7,500.00 | 7,070.00 | 7,440.00 | 7,440.00 | 2.90% | 184,000 |
| May 7, 2026 | 7,050.00 | 7,380.00 | 7,010.00 | 7,230.00 | 7,230.00 | 6.79% | 233,700 |
| 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 | -1.13% | 100,700 |
| Mar 27, 2026 | 4,470.00 | 4,520.00 | 4,430.00 | 4,500.00 | 4,430.00 | -0.88% | 73,900 |
| Mar 26, 2026 | 4,555.00 | 4,590.00 | 4,475.00 | 4,540.00 | 4,469.38 | 0.11% | 78,400 |
| Mar 25, 2026 | 4,555.00 | 4,600.00 | 4,510.00 | 4,535.00 | 4,464.46 | 3.30% | 87,200 |
| Mar 24, 2026 | 4,445.00 | 4,470.00 | 4,340.00 | 4,390.00 | 4,321.71 | 2.81% | 96,600 |
| Mar 23, 2026 | 4,415.00 | 4,460.00 | 4,265.00 | 4,270.00 | 4,203.58 | -7.68% | 150,500 |
| Mar 19, 2026 | 4,670.00 | 4,725.00 | 4,605.00 | 4,625.00 | 4,553.06 | -3.75% | 101,700 |
| Mar 18, 2026 | 4,730.00 | 4,810.00 | 4,730.00 | 4,805.00 | 4,730.26 | 2.56% | 58,700 |
| Mar 17, 2026 | 4,700.00 | 4,750.00 | 4,675.00 | 4,685.00 | 4,612.12 | 0.97% | 61,700 |
| Mar 16, 2026 | 4,610.00 | 4,685.00 | 4,600.00 | 4,640.00 | 4,567.82 | -0.43% | 63,200 |
| Mar 13, 2026 | 4,565.00 | 4,690.00 | 4,560.00 | 4,660.00 | 4,587.51 | -1.06% | 86,100 |
| Mar 12, 2026 | 4,750.00 | 4,770.00 | 4,660.00 | 4,710.00 | 4,636.73 | -1.77% | 77,100 |
| Mar 11, 2026 | 4,710.00 | 4,895.00 | 4,710.00 | 4,795.00 | 4,720.41 | 2.24% | 60,600 |