Sanken Electric Co., Ltd. (TYO:6707)
Japan · Delayed Price · Currency is JPY 9,774.00
+90.00 (0.93%)
Jun 18, 2026, 2:34 PM JST
Sanken Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |