Sanso Electric Co.,Ltd. (TYO:6518)
Japan · Delayed Price · Currency is JPY 2,137.00
-90.00 (-4.04%)
Jun 4, 2026, 12:30 PM JST
Sanso Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 2,304.00 | 2,347.00 | 2,210.00 | 2,216.00 | - | -3.82% | 8,600 |
| Jun 2, 2026 | 2,390.00 | 2,390.00 | 2,102.00 | 2,304.00 | 2,304.00 | -4.56% | 28,700 |
| Jun 1, 2026 | 2,290.00 | 2,500.00 | 2,290.00 | 2,414.00 | 2,414.00 | 4.14% | 28,200 |
| May 29, 2026 | 2,437.00 | 2,437.00 | 2,312.00 | 2,318.00 | 2,318.00 | -4.88% | 16,200 |
| May 28, 2026 | 2,301.00 | 2,479.00 | 2,301.00 | 2,437.00 | 2,437.00 | 1.54% | 16,900 |
| May 27, 2026 | 2,428.00 | 2,495.00 | 2,355.00 | 2,400.00 | 2,400.00 | -2.12% | 17,700 |
| May 26, 2026 | 2,570.00 | 2,600.00 | 2,401.00 | 2,452.00 | 2,452.00 | -5.69% | 20,600 |
| May 25, 2026 | 2,559.00 | 2,666.00 | 2,450.00 | 2,600.00 | 2,600.00 | 9.06% | 55,600 |
| May 22, 2026 | 2,095.00 | 2,570.00 | 2,095.00 | 2,384.00 | 2,384.00 | 13.79% | 94,400 |
| May 21, 2026 | 2,150.00 | 2,150.00 | 1,955.00 | 2,095.00 | 2,095.00 | -1.64% | 40,400 |
| May 20, 2026 | 2,080.00 | 2,288.00 | 1,930.00 | 2,130.00 | 2,130.00 | - | 45,000 |
| May 19, 2026 | 2,051.00 | 2,215.00 | 1,950.00 | 2,130.00 | 2,130.00 | -7.35% | 87,200 |
| May 18, 2026 | 2,019.00 | 2,299.00 | 2,000.00 | 2,299.00 | 2,299.00 | 21.06% | 107,700 |
| May 15, 2026 | 1,795.00 | 1,921.00 | 1,735.00 | 1,899.00 | 1,899.00 | 13.37% | 143,200 |
| May 14, 2026 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 21.82% | 4,100 |
| May 13, 2026 | 1,358.00 | 1,383.00 | 1,335.00 | 1,375.00 | 1,375.00 | 1.03% | 36,400 |
| May 12, 2026 | 1,390.00 | 1,390.00 | 1,306.00 | 1,361.00 | 1,361.00 | -2.02% | 12,500 |
| May 11, 2026 | 1,296.00 | 1,389.00 | 1,296.00 | 1,389.00 | 1,389.00 | 8.35% | 24,100 |
| May 8, 2026 | 1,267.00 | 1,296.00 | 1,267.00 | 1,282.00 | 1,282.00 | -1.16% | 1,200 |
| May 7, 2026 | 1,300.00 | 1,300.00 | 1,272.00 | 1,297.00 | 1,297.00 | -0.23% | 13,100 |
| May 1, 2026 | 1,312.00 | 1,312.00 | 1,282.00 | 1,300.00 | 1,300.00 | -1.44% | 2,800 |
| Apr 30, 2026 | 1,308.00 | 1,332.00 | 1,224.00 | 1,319.00 | 1,319.00 | 0.53% | 11,300 |
| Apr 28, 2026 | 1,271.00 | 1,319.00 | 1,243.00 | 1,312.00 | 1,312.00 | 5.72% | 10,300 |
| Apr 27, 2026 | 1,230.00 | 1,267.00 | 1,212.00 | 1,241.00 | 1,241.00 | 2.39% | 4,600 |
| Apr 24, 2026 | 1,215.00 | 1,224.00 | 1,192.00 | 1,212.00 | 1,212.00 | 1.00% | 1,700 |
| Apr 23, 2026 | 1,229.00 | 1,229.00 | 1,200.00 | 1,200.00 | 1,200.00 | -1.80% | 2,700 |
| Apr 22, 2026 | 1,226.00 | 1,233.00 | 1,222.00 | 1,222.00 | 1,222.00 | -0.33% | 5,200 |
| Apr 21, 2026 | 1,230.00 | 1,239.00 | 1,225.00 | 1,226.00 | 1,226.00 | -0.65% | 5,600 |
| Apr 20, 2026 | 1,258.00 | 1,258.00 | 1,228.00 | 1,234.00 | 1,234.00 | -2.06% | 2,700 |
| Apr 17, 2026 | 1,255.00 | 1,270.00 | 1,255.00 | 1,260.00 | 1,260.00 | 0.80% | 1,200 |
| Apr 16, 2026 | 1,254.00 | 1,255.00 | 1,250.00 | 1,250.00 | 1,250.00 | -0.79% | 1,600 |
| Apr 15, 2026 | 1,290.00 | 1,290.00 | 1,250.00 | 1,260.00 | 1,260.00 | -1.02% | 1,300 |
| Apr 14, 2026 | 1,258.00 | 1,280.00 | 1,238.00 | 1,273.00 | 1,273.00 | 1.19% | 4,100 |
| Apr 13, 2026 | 1,259.00 | 1,259.00 | 1,258.00 | 1,258.00 | 1,258.00 | 0.24% | 200 |
| Apr 10, 2026 | 1,260.00 | 1,274.00 | 1,255.00 | 1,255.00 | 1,255.00 | -0.40% | 7,000 |
| Apr 9, 2026 | 1,250.00 | 1,260.00 | 1,250.00 | 1,260.00 | 1,260.00 | 0.80% | 1,800 |
| Apr 8, 2026 | 1,220.00 | 1,250.00 | 1,220.00 | 1,250.00 | 1,250.00 | 3.39% | 3,500 |
| Apr 7, 2026 | 1,203.00 | 1,209.00 | 1,196.00 | 1,209.00 | 1,209.00 | 0.08% | 800 |
| Apr 6, 2026 | 1,199.00 | 1,219.00 | 1,191.00 | 1,208.00 | 1,208.00 | - | 2,400 |
| Apr 3, 2026 | 1,193.00 | 1,212.00 | 1,193.00 | 1,208.00 | 1,208.00 | 1.26% | 2,600 |
| Apr 2, 2026 | 1,233.00 | 1,255.00 | 1,180.00 | 1,193.00 | 1,193.00 | -2.21% | 7,500 |
| Apr 1, 2026 | 1,202.00 | 1,228.00 | 1,188.00 | 1,220.00 | 1,220.00 | 3.30% | 5,500 |
| Mar 31, 2026 | 1,167.00 | 1,189.00 | 1,167.00 | 1,181.00 | 1,181.00 | 1.64% | 1,400 |
| Mar 30, 2026 | 1,161.00 | 1,168.00 | 1,161.00 | 1,162.00 | 1,162.00 | -2.11% | 6,700 |
| Mar 27, 2026 | 1,192.00 | 1,212.00 | 1,180.00 | 1,212.00 | 1,187.00 | 0.33% | 2,600 |
| Mar 26, 2026 | 1,203.00 | 1,234.00 | 1,203.00 | 1,208.00 | 1,183.08 | -1.87% | 1,700 |
| Mar 25, 2026 | 1,212.00 | 1,254.00 | 1,212.00 | 1,231.00 | 1,205.61 | 1.65% | 3,400 |
| Mar 24, 2026 | 1,216.00 | 1,225.00 | 1,202.00 | 1,211.00 | 1,186.02 | 2.11% | 4,900 |
| Mar 23, 2026 | 1,200.00 | 1,216.00 | 1,152.00 | 1,186.00 | 1,161.54 | -5.12% | 14,000 |
| Mar 19, 2026 | 1,293.00 | 1,306.00 | 1,250.00 | 1,250.00 | 1,224.22 | -5.30% | 8,600 |