Sanken Electric Co., Ltd. (TYO:6707)
Japan · Delayed Price · Currency is JPY 8,130.00
-293.00 (-3.48%)
Aug 18, 2026, 2:44 PM JST
Sanken Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 8,424.00 | 8,445.00 | 8,318.00 | 8,363.00 | - | -0.71% | 29,500 |
| Aug 17, 2026 | 8,165.00 | 8,487.00 | 8,015.00 | 8,423.00 | 8,423.00 | 1.73% | 179,800 |
| Aug 14, 2026 | 8,260.00 | 8,349.00 | 8,010.00 | 8,280.00 | 8,280.00 | -4.90% | 356,600 |
| Aug 13, 2026 | 8,686.00 | 8,738.00 | 8,500.00 | 8,707.00 | 8,707.00 | 2.00% | 136,300 |
| Aug 12, 2026 | 8,809.00 | 8,849.00 | 8,450.00 | 8,536.00 | 8,536.00 | -2.18% | 106,100 |
| Aug 10, 2026 | 8,726.00 | 8,854.00 | 8,492.00 | 8,726.00 | 8,726.00 | 3.56% | 122,500 |
| Aug 7, 2026 | 8,740.00 | 8,740.00 | 8,196.00 | 8,426.00 | 8,426.00 | -2.81% | 113,200 |
| Aug 6, 2026 | 8,765.00 | 8,899.00 | 8,645.00 | 8,670.00 | 8,670.00 | -4.36% | 136,600 |
| Aug 5, 2026 | 8,945.00 | 9,100.00 | 8,849.00 | 9,065.00 | 9,065.00 | 4.86% | 153,200 |
| Aug 4, 2026 | 8,650.00 | 8,755.00 | 8,486.00 | 8,645.00 | 8,645.00 | 1.18% | 144,700 |
| Aug 3, 2026 | 8,330.00 | 8,769.00 | 8,316.00 | 8,544.00 | 8,544.00 | 2.45% | 186,500 |
| Jul 31, 2026 | 8,449.00 | 8,521.00 | 8,211.00 | 8,340.00 | 8,340.00 | 5.09% | 187,800 |
| Jul 30, 2026 | 7,782.00 | 8,200.00 | 7,660.00 | 7,936.00 | 7,936.00 | -0.80% | 142,500 |
| Jul 29, 2026 | 8,161.00 | 8,299.00 | 7,822.00 | 8,000.00 | 8,000.00 | -3.74% | 162,600 |
| 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 |