Sanken Electric Co., Ltd. (TYO:6707)
Japan · Delayed Price · Currency is JPY 9,355.00
+5.00 (0.05%)
May 28, 2026, 11:10 AM JST
Sanken Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 9,499.00 | 9,770.00 | 9,076.00 | 9,350.00 | 9,350.00 | 5.02% | 285,200 |
| May 26, 2026 | 9,265.00 | 9,265.00 | 8,789.00 | 8,903.00 | 8,903.00 | -4.42% | 148,600 |
| May 25, 2026 | 9,421.00 | 9,440.00 | 9,236.00 | 9,315.00 | 9,315.00 | 0.26% | 83,600 |
| May 22, 2026 | 9,370.00 | 9,515.00 | 9,261.00 | 9,291.00 | 9,291.00 | -0.81% | 72,700 |
| May 21, 2026 | 9,389.00 | 9,515.00 | 9,290.00 | 9,367.00 | 9,367.00 | 3.06% | 126,400 |
| May 20, 2026 | 9,170.00 | 9,242.00 | 8,950.00 | 9,089.00 | 9,089.00 | -1.46% | 125,400 |
| May 19, 2026 | 8,708.00 | 9,300.00 | 8,708.00 | 9,224.00 | 9,224.00 | 4.85% | 227,100 |
| May 18, 2026 | 8,917.00 | 8,990.00 | 8,587.00 | 8,797.00 | 8,797.00 | -2.98% | 174,800 |
| May 15, 2026 | 9,141.00 | 9,335.00 | 8,853.00 | 9,067.00 | 9,067.00 | -1.28% | 130,100 |
| May 14, 2026 | 9,023.00 | 9,439.00 | 8,979.00 | 9,185.00 | 9,185.00 | 5.73% | 218,100 |
| May 13, 2026 | 8,840.00 | 8,960.00 | 8,630.00 | 8,687.00 | 8,687.00 | -5.96% | 177,500 |
| May 12, 2026 | 9,598.00 | 9,630.00 | 9,151.00 | 9,238.00 | 9,238.00 | -2.38% | 97,000 |
| May 11, 2026 | 9,319.00 | 9,524.00 | 9,259.00 | 9,463.00 | 9,463.00 | -1.62% | 129,900 |
| May 8, 2026 | 9,591.00 | 9,757.00 | 9,452.00 | 9,619.00 | 9,619.00 | -2.75% | 157,800 |
| May 7, 2026 | 9,963.00 | 10,280.00 | 9,882.00 | 9,891.00 | 9,891.00 | 2.36% | 198,600 |
| May 1, 2026 | 9,500.00 | 9,797.00 | 9,455.00 | 9,663.00 | 9,663.00 | 3.35% | 121,100 |
| Apr 30, 2026 | 9,529.00 | 9,665.00 | 9,259.00 | 9,350.00 | 9,350.00 | -1.38% | 109,200 |
| Apr 28, 2026 | 9,557.00 | 9,633.00 | 9,168.00 | 9,481.00 | 9,481.00 | -3.71% | 188,200 |
| Apr 27, 2026 | 9,750.00 | 10,030.00 | 9,500.00 | 9,846.00 | 9,846.00 | 1.44% | 229,500 |
| Apr 24, 2026 | 9,247.00 | 9,765.00 | 9,176.00 | 9,706.00 | 9,706.00 | 6.69% | 202,700 |
| Apr 23, 2026 | 9,383.00 | 9,383.00 | 9,031.00 | 9,097.00 | 9,097.00 | 0.15% | 157,900 |
| Apr 22, 2026 | 8,769.00 | 9,201.00 | 8,640.00 | 9,083.00 | 9,083.00 | 3.58% | 140,200 |
| Apr 21, 2026 | 8,737.00 | 8,852.00 | 8,703.00 | 8,769.00 | 8,769.00 | -0.05% | 60,600 |
| Apr 20, 2026 | 8,457.00 | 8,773.00 | 8,433.00 | 8,773.00 | 8,773.00 | 3.74% | 86,500 |
| Apr 17, 2026 | 8,470.00 | 8,570.00 | 8,400.00 | 8,457.00 | 8,457.00 | -1.06% | 67,800 |
| Apr 16, 2026 | 8,410.00 | 8,614.00 | 8,377.00 | 8,548.00 | 8,548.00 | 2.85% | 81,300 |
| Apr 15, 2026 | 8,679.00 | 8,679.00 | 8,310.00 | 8,311.00 | 8,311.00 | -2.56% | 52,500 |
| Apr 14, 2026 | 8,615.00 | 8,684.00 | 8,490.00 | 8,529.00 | 8,529.00 | 0.74% | 73,400 |
| Apr 13, 2026 | 8,644.00 | 8,740.00 | 8,402.00 | 8,466.00 | 8,466.00 | -3.73% | 81,600 |
| Apr 10, 2026 | 8,849.00 | 8,975.00 | 8,703.00 | 8,794.00 | 8,794.00 | 1.09% | 170,500 |
| Apr 9, 2026 | 8,960.00 | 9,175.00 | 8,547.00 | 8,699.00 | 8,699.00 | -0.71% | 249,400 |
| Apr 8, 2026 | 8,510.00 | 8,840.00 | 8,278.00 | 8,761.00 | 8,761.00 | 5.61% | 234,700 |
| Apr 7, 2026 | 8,331.00 | 8,527.00 | 8,265.00 | 8,296.00 | 8,296.00 | -0.07% | 94,200 |
| Apr 6, 2026 | 8,384.00 | 8,450.00 | 8,246.00 | 8,302.00 | 8,302.00 | -0.61% | 120,800 |
| Apr 3, 2026 | 8,219.00 | 8,397.00 | 7,975.00 | 8,353.00 | 8,353.00 | 4.66% | 201,600 |
| Apr 2, 2026 | 8,152.00 | 8,152.00 | 7,774.00 | 7,981.00 | 7,981.00 | 1.64% | 256,500 |
| Apr 1, 2026 | 7,339.00 | 7,852.00 | 7,282.00 | 7,852.00 | 7,852.00 | 10.94% | 191,500 |
| Mar 31, 2026 | 7,078.00 | 7,227.00 | 6,904.00 | 7,078.00 | 7,078.00 | -4.62% | 130,900 |
| Mar 30, 2026 | 7,165.00 | 7,421.00 | 7,142.00 | 7,421.00 | 7,421.00 | -0.59% | 133,200 |
| Mar 27, 2026 | 7,205.00 | 7,484.00 | 7,205.00 | 7,465.00 | 7,465.00 | 1.54% | 144,300 |
| Mar 26, 2026 | 7,395.00 | 7,500.00 | 7,267.00 | 7,352.00 | 7,352.00 | -0.04% | 81,600 |
| Mar 25, 2026 | 7,251.00 | 7,550.00 | 7,190.00 | 7,355.00 | 7,355.00 | 4.92% | 120,700 |
| Mar 24, 2026 | 6,812.00 | 7,040.00 | 6,751.00 | 7,010.00 | 7,010.00 | 7.65% | 153,600 |
| Mar 23, 2026 | 6,570.00 | 6,632.00 | 6,461.00 | 6,512.00 | 6,512.00 | -3.35% | 118,500 |
| Mar 19, 2026 | 6,885.00 | 7,020.00 | 6,738.00 | 6,738.00 | 6,738.00 | -4.22% | 104,500 |
| Mar 18, 2026 | 6,925.00 | 7,035.00 | 6,903.00 | 7,035.00 | 7,035.00 | 3.70% | 74,100 |
| Mar 17, 2026 | 6,891.00 | 6,911.00 | 6,764.00 | 6,784.00 | 6,784.00 | -0.83% | 51,000 |
| Mar 16, 2026 | 6,780.00 | 6,933.00 | 6,706.00 | 6,841.00 | 6,841.00 | 0.12% | 65,100 |
| Mar 13, 2026 | 6,828.00 | 6,947.00 | 6,805.00 | 6,833.00 | 6,833.00 | -1.56% | 106,400 |
| Mar 12, 2026 | 7,015.00 | 7,129.00 | 6,874.00 | 6,941.00 | 6,941.00 | -1.62% | 90,700 |