Sanso Electric Co.,Ltd. (TYO:6518)
Japan · Delayed Price · Currency is JPY 1,893.00
+74.00 (4.07%)
Jul 31, 2026, 3:24 PM JST
Sanso Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,899.00 | 1,925.00 | 1,845.00 | 1,893.00 | 1,893.00 | 4.07% | 7,700 |
| Jul 30, 2026 | 1,779.00 | 1,908.00 | 1,779.00 | 1,819.00 | 1,819.00 | 2.25% | 6,800 |
| Jul 29, 2026 | 1,819.00 | 1,820.00 | 1,710.00 | 1,779.00 | 1,779.00 | -2.20% | 18,200 |
| Jul 28, 2026 | 1,890.00 | 1,918.00 | 1,819.00 | 1,819.00 | 1,819.00 | -4.96% | 10,700 |
| Jul 27, 2026 | 1,950.00 | 1,969.00 | 1,896.00 | 1,914.00 | 1,914.00 | 2.35% | 6,200 |
| Jul 24, 2026 | 1,873.00 | 1,881.00 | 1,844.00 | 1,870.00 | 1,870.00 | -1.11% | 7,600 |
| Jul 23, 2026 | 1,878.00 | 1,901.00 | 1,863.00 | 1,891.00 | 1,891.00 | 1.61% | 2,200 |
| Jul 22, 2026 | 1,945.00 | 1,945.00 | 1,861.00 | 1,861.00 | 1,861.00 | -2.41% | 4,000 |
| Jul 21, 2026 | 1,888.00 | 1,920.00 | 1,884.00 | 1,907.00 | 1,907.00 | -0.16% | 6,300 |
| Jul 17, 2026 | 1,955.00 | 1,973.00 | 1,799.00 | 1,910.00 | 1,910.00 | -3.44% | 21,400 |
| Jul 16, 2026 | 2,028.00 | 2,028.00 | 1,967.00 | 1,978.00 | 1,978.00 | -2.85% | 4,100 |
| Jul 15, 2026 | 2,024.00 | 2,040.00 | 1,946.00 | 2,036.00 | 2,036.00 | 0.79% | 7,700 |
| Jul 14, 2026 | 1,950.00 | 2,020.00 | 1,920.00 | 2,020.00 | 2,020.00 | 3.01% | 11,000 |
| Jul 13, 2026 | 2,022.00 | 2,038.00 | 1,922.00 | 1,961.00 | 1,961.00 | -2.97% | 12,700 |
| Jul 10, 2026 | 1,968.00 | 2,050.00 | 1,963.00 | 2,021.00 | 2,021.00 | 2.69% | 25,800 |
| Jul 9, 2026 | 1,966.00 | 1,989.00 | 1,934.00 | 1,968.00 | 1,968.00 | 0.20% | 10,200 |
| Jul 8, 2026 | 1,863.00 | 1,990.00 | 1,851.00 | 1,964.00 | 1,964.00 | 5.42% | 17,600 |
| Jul 7, 2026 | 1,873.00 | 1,887.00 | 1,835.00 | 1,863.00 | 1,863.00 | 0.11% | 29,200 |
| Jul 6, 2026 | 1,934.00 | 1,950.00 | 1,851.00 | 1,861.00 | 1,861.00 | -3.02% | 12,700 |
| Jul 3, 2026 | 1,841.00 | 1,922.00 | 1,837.00 | 1,919.00 | 1,919.00 | 4.41% | 7,900 |
| Jul 2, 2026 | 1,885.00 | 1,912.00 | 1,837.00 | 1,838.00 | 1,838.00 | -2.96% | 8,700 |
| Jul 1, 2026 | 1,915.00 | 1,974.00 | 1,894.00 | 1,894.00 | 1,894.00 | 0.11% | 8,000 |
| Jun 30, 2026 | 1,960.00 | 1,960.00 | 1,880.00 | 1,892.00 | 1,892.00 | -3.07% | 22,800 |
| Jun 29, 2026 | 1,952.00 | 1,974.00 | 1,881.00 | 1,952.00 | 1,952.00 | 0.05% | 23,900 |
| Jun 26, 2026 | 1,979.00 | 2,040.00 | 1,951.00 | 1,951.00 | 1,951.00 | -6.16% | 19,400 |
| Jun 25, 2026 | 2,069.00 | 2,120.00 | 2,041.00 | 2,079.00 | 2,079.00 | 2.21% | 8,700 |
| Jun 24, 2026 | 2,032.00 | 2,043.00 | 2,008.00 | 2,034.00 | 2,034.00 | 0.59% | 7,200 |
| Jun 23, 2026 | 2,096.00 | 2,115.00 | 2,010.00 | 2,022.00 | 2,022.00 | -2.08% | 28,900 |
| Jun 22, 2026 | 2,154.00 | 2,206.00 | 2,035.00 | 2,065.00 | 2,065.00 | -3.23% | 22,200 |
| Jun 19, 2026 | 2,105.00 | 2,199.00 | 2,068.00 | 2,134.00 | 2,134.00 | 3.84% | 25,000 |
| Jun 18, 2026 | 2,110.00 | 2,170.00 | 2,050.00 | 2,055.00 | 2,055.00 | -0.24% | 15,000 |
| Jun 17, 2026 | 1,984.00 | 2,074.00 | 1,943.00 | 2,060.00 | 2,060.00 | 3.52% | 8,900 |
| Jun 16, 2026 | 1,943.00 | 2,020.00 | 1,943.00 | 1,990.00 | 1,990.00 | 0.40% | 4,000 |
| Jun 15, 2026 | 1,935.00 | 2,019.00 | 1,935.00 | 1,982.00 | 1,982.00 | 2.22% | 11,600 |
| Jun 12, 2026 | 2,025.00 | 2,039.00 | 1,900.00 | 1,939.00 | 1,939.00 | -2.32% | 17,700 |
| Jun 11, 2026 | 1,960.00 | 2,088.00 | 1,919.00 | 1,985.00 | 1,985.00 | 1.02% | 28,600 |
| Jun 10, 2026 | 2,062.00 | 2,075.00 | 1,944.00 | 1,965.00 | 1,965.00 | -4.70% | 14,100 |
| Jun 9, 2026 | 2,135.00 | 2,135.00 | 2,024.00 | 2,062.00 | 2,062.00 | -1.10% | 14,000 |
| Jun 8, 2026 | 2,158.00 | 2,158.00 | 2,015.00 | 2,085.00 | 2,085.00 | -5.36% | 28,500 |
| Jun 5, 2026 | 2,147.00 | 2,257.00 | 2,147.00 | 2,203.00 | 2,203.00 | 1.38% | 8,900 |
| Jun 4, 2026 | 2,189.00 | 2,201.00 | 2,111.00 | 2,173.00 | 2,173.00 | -2.42% | 14,900 |
| Jun 3, 2026 | 2,304.00 | 2,347.00 | 2,210.00 | 2,227.00 | 2,227.00 | -3.34% | 10,400 |
| 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 |