Sanken Electric Co., Ltd. (TYO:6707)
Japan · Delayed Price · Currency is JPY 8,311.00
-543.00 (-6.13%)
Jul 28, 2026, 3:30 PM JST
Sanken Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 8,679.00 | 8,831.00 | 8,289.00 | 8,311.00 | 8,311.00 | -6.13% | 209,800 |
| Jul 27, 2026 | 9,277.00 | 9,334.00 | 8,795.00 | 8,854.00 | 8,854.00 | -4.43% | 147,100 |
| Jul 24, 2026 | 9,458.00 | 9,587.00 | 9,264.00 | 9,264.00 | 9,264.00 | -3.58% | 189,500 |
| Jul 23, 2026 | 10,010.00 | 10,050.00 | 9,588.00 | 9,608.00 | 9,608.00 | -0.71% | 95,500 |
| Jul 22, 2026 | 9,702.00 | 10,010.00 | 9,627.00 | 9,677.00 | 9,677.00 | 3.35% | 154,400 |
| Jul 21, 2026 | 9,225.00 | 9,508.00 | 9,056.00 | 9,363.00 | 9,363.00 | 3.56% | 123,000 |
| Jul 17, 2026 | 9,350.00 | 9,470.00 | 8,713.00 | 9,041.00 | 9,041.00 | -4.59% | 166,800 |
| Jul 16, 2026 | 9,899.00 | 9,958.00 | 9,449.00 | 9,476.00 | 9,476.00 | -7.05% | 108,600 |
| Jul 15, 2026 | 9,970.00 | 10,280.00 | 9,900.00 | 10,195.00 | 10,195.00 | 2.31% | 78,600 |
| Jul 14, 2026 | 9,990.00 | 10,060.00 | 9,750.00 | 9,965.00 | 9,965.00 | -1.92% | 81,000 |
| Jul 13, 2026 | 10,645.00 | 10,750.00 | 10,065.00 | 10,160.00 | 10,160.00 | -4.87% | 88,100 |
| Jul 10, 2026 | 10,490.00 | 10,840.00 | 10,260.00 | 10,680.00 | 10,680.00 | 4.14% | 118,800 |
| Jul 9, 2026 | 10,405.00 | 10,450.00 | 10,080.00 | 10,255.00 | 10,255.00 | 0.54% | 103,000 |
| Jul 8, 2026 | 10,285.00 | 10,495.00 | 10,030.00 | 10,200.00 | 10,200.00 | -3.27% | 122,800 |
| Jul 7, 2026 | 10,790.00 | 10,955.00 | 10,430.00 | 10,545.00 | 10,545.00 | -1.31% | 168,800 |
| Jul 6, 2026 | 11,020.00 | 11,140.00 | 10,400.00 | 10,685.00 | 10,685.00 | -3.00% | 141,400 |
| Jul 3, 2026 | 10,875.00 | 11,015.00 | 10,345.00 | 11,015.00 | 11,015.00 | -4.18% | 211,700 |
| Jul 2, 2026 | 11,400.00 | 11,830.00 | 11,350.00 | 11,495.00 | 11,495.00 | -1.67% | 250,500 |
| Jul 1, 2026 | 11,505.00 | 11,835.00 | 11,360.00 | 11,690.00 | 11,690.00 | 2.77% | 296,800 |
| Jun 30, 2026 | 11,140.00 | 11,490.00 | 11,010.00 | 11,375.00 | 11,375.00 | 12.85% | 402,700 |
| Jun 29, 2026 | 11,095.00 | 11,230.00 | 9,750.00 | 10,080.00 | 10,080.00 | -8.82% | 325,500 |
| Jun 26, 2026 | 10,665.00 | 11,130.00 | 10,595.00 | 11,055.00 | 11,055.00 | 2.22% | 305,200 |
| Jun 25, 2026 | 10,240.00 | 10,930.00 | 10,120.00 | 10,815.00 | 10,815.00 | 6.97% | 397,500 |
| Jun 24, 2026 | 10,175.00 | 10,720.00 | 9,895.00 | 10,110.00 | 10,110.00 | -3.48% | 301,700 |
| Jun 23, 2026 | 10,265.00 | 10,790.00 | 10,125.00 | 10,475.00 | 10,475.00 | 0.48% | 428,500 |
| Jun 22, 2026 | 9,768.00 | 10,590.00 | 9,671.00 | 10,425.00 | 10,425.00 | 7.87% | 282,500 |
| Jun 19, 2026 | 10,230.00 | 10,280.00 | 9,521.00 | 9,664.00 | 9,664.00 | -1.07% | 316,100 |
| Jun 18, 2026 | 9,698.00 | 9,982.00 | 9,626.00 | 9,769.00 | 9,769.00 | 0.88% | 167,700 |
| Jun 17, 2026 | 9,152.00 | 9,874.00 | 9,039.00 | 9,684.00 | 9,684.00 | 4.11% | 269,500 |
| Jun 16, 2026 | 9,100.00 | 9,470.00 | 9,052.00 | 9,302.00 | 9,302.00 | 4.52% | 242,000 |
| Jun 15, 2026 | 8,496.00 | 8,900.00 | 8,350.00 | 8,900.00 | 8,900.00 | 8.92% | 145,800 |
| Jun 12, 2026 | 8,300.00 | 8,395.00 | 8,114.00 | 8,171.00 | 8,171.00 | 4.42% | 150,900 |
| Jun 11, 2026 | 7,700.00 | 7,902.00 | 7,563.00 | 7,825.00 | 7,825.00 | -1.14% | 146,000 |
| Jun 10, 2026 | 8,300.00 | 8,300.00 | 7,744.00 | 7,915.00 | 7,915.00 | -5.13% | 295,600 |
| Jun 9, 2026 | 8,712.00 | 8,712.00 | 8,223.00 | 8,343.00 | 8,343.00 | -3.17% | 305,100 |
| Jun 8, 2026 | 8,583.00 | 8,873.00 | 8,563.00 | 8,616.00 | 8,616.00 | -7.68% | 138,300 |
| Jun 5, 2026 | 9,044.00 | 9,415.00 | 8,893.00 | 9,333.00 | 9,333.00 | 0.73% | 150,900 |
| Jun 4, 2026 | 9,106.00 | 9,398.00 | 9,060.00 | 9,265.00 | 9,265.00 | 0.10% | 168,200 |
| Jun 3, 2026 | 9,057.00 | 9,432.00 | 8,974.00 | 9,256.00 | 9,256.00 | 5.01% | 215,800 |
| Jun 2, 2026 | 8,826.00 | 9,130.00 | 8,533.00 | 8,814.00 | 8,814.00 | -1.80% | 143,700 |
| Jun 1, 2026 | 8,940.00 | 9,078.00 | 8,608.00 | 8,976.00 | 8,976.00 | -1.25% | 145,100 |
| May 29, 2026 | 9,353.00 | 9,353.00 | 8,952.00 | 9,090.00 | 9,090.00 | -1.23% | 151,000 |
| May 28, 2026 | 9,232.00 | 9,412.00 | 9,051.00 | 9,203.00 | 9,203.00 | -1.57% | 158,400 |
| 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 |