Sanken Electric Co., Ltd. (TYO:6707)
Japan · Delayed Price · Currency is JPY 9,891.00
+228.00 (2.36%)
May 7, 2026, 3:30 PM JST
Sanken Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 7,195.00 | 7,250.00 | 7,055.00 | 7,055.00 | 7,055.00 | 0.14% | 91,000 |
| Mar 10, 2026 | 7,137.00 | 7,235.00 | 7,020.00 | 7,045.00 | 7,045.00 | 2.32% | 103,300 |
| Mar 9, 2026 | 6,998.00 | 7,071.00 | 6,754.00 | 6,885.00 | 6,885.00 | -9.38% | 161,100 |
| Mar 6, 2026 | 7,143.00 | 7,645.00 | 7,080.00 | 7,598.00 | 7,598.00 | 4.18% | 252,500 |
| Mar 5, 2026 | 7,341.00 | 7,412.00 | 7,157.00 | 7,293.00 | 7,293.00 | 2.24% | 153,000 |
| Mar 4, 2026 | 7,110.00 | 7,327.00 | 6,900.00 | 7,133.00 | 7,133.00 | -3.74% | 150,700 |
| Mar 3, 2026 | 7,629.00 | 7,856.00 | 7,410.00 | 7,410.00 | 7,410.00 | -2.18% | 124,800 |
| Mar 2, 2026 | 7,572.00 | 7,644.00 | 7,491.00 | 7,575.00 | 7,575.00 | -1.90% | 95,300 |
| Feb 27, 2026 | 7,614.00 | 7,810.00 | 7,527.00 | 7,722.00 | 7,722.00 | -0.54% | 135,900 |
| Feb 26, 2026 | 7,861.00 | 7,940.00 | 7,724.00 | 7,764.00 | 7,764.00 | 0.09% | 100,600 |
| Feb 25, 2026 | 7,580.00 | 7,938.00 | 7,575.00 | 7,757.00 | 7,757.00 | 3.54% | 215,300 |
| Feb 24, 2026 | 7,793.00 | 7,826.00 | 7,485.00 | 7,492.00 | 7,492.00 | -3.52% | 149,100 |
| Feb 20, 2026 | 7,900.00 | 7,908.00 | 7,737.00 | 7,765.00 | 7,765.00 | -3.13% | 138,200 |
| Feb 19, 2026 | 8,030.00 | 8,129.00 | 7,950.00 | 8,016.00 | 8,016.00 | -1.58% | 137,900 |