Sanken Electric Co., Ltd. (TYO:6707)
Japan · Delayed Price · Currency is JPY 5,309.00
-508.00 (-8.73%)
Nov 6, 2026, 3:30 PM JST
Sanken Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5,244.00 | 5,454.00 | 5,207.00 | 5,309.00 | 5,309.00 | -8.73% | 274,400 |
| Nov 5, 2026 | 6,083.00 | 6,153.00 | 5,790.00 | 5,817.00 | 5,817.00 | -5.92% | 185,100 |
| Nov 4, 2026 | 6,223.00 | 6,346.00 | 5,793.00 | 6,183.00 | 6,183.00 | -0.80% | 640,900 |
| Nov 2, 2026 | 6,260.00 | 6,370.00 | 6,150.00 | 6,233.00 | 6,233.00 | -2.00% | 204,800 |
| Oct 30, 2026 | 6,503.00 | 6,647.00 | 6,316.00 | 6,360.00 | 6,360.00 | -3.61% | 207,100 |
| Oct 29, 2026 | 6,630.00 | 6,723.00 | 6,433.00 | 6,598.00 | 6,598.00 | 0.67% | 640,500 |
| Oct 28, 2026 | 6,404.00 | 6,554.00 | 6,342.00 | 6,554.00 | 6,554.00 | 5.64% | 228,500 |
| Oct 27, 2026 | 6,122.00 | 6,348.00 | 6,045.00 | 6,204.00 | 6,204.00 | 4.50% | 203,100 |
| Oct 26, 2026 | 5,863.00 | 6,025.00 | 5,792.00 | 5,937.00 | 5,937.00 | -0.44% | 210,000 |
| Oct 23, 2026 | 5,807.00 | 5,995.00 | 5,639.00 | 5,963.00 | 5,963.00 | -0.07% | 227,600 |
| Oct 22, 2026 | 6,054.00 | 6,125.00 | 5,930.00 | 5,967.00 | 5,967.00 | -1.00% | 191,900 |
| Oct 21, 2026 | 6,109.00 | 6,165.00 | 5,988.00 | 6,027.00 | 6,027.00 | 2.15% | 199,900 |
| Oct 20, 2026 | 6,116.00 | 6,160.00 | 5,861.00 | 5,900.00 | 5,900.00 | -1.93% | 217,100 |
| Oct 19, 2026 | 5,880.00 | 6,038.00 | 5,848.00 | 6,016.00 | 6,016.00 | 0.79% | 190,100 |
| Oct 16, 2026 | 5,822.00 | 5,991.00 | 5,716.00 | 5,969.00 | 5,969.00 | 3.94% | 247,600 |
| Oct 15, 2026 | 5,850.00 | 5,881.00 | 5,708.00 | 5,743.00 | 5,743.00 | -6.60% | 416,100 |
| Oct 14, 2026 | 6,096.00 | 6,290.00 | 6,050.00 | 6,149.00 | 6,149.00 | -0.07% | 281,700 |
| Oct 13, 2026 | 6,261.00 | 6,381.00 | 6,106.00 | 6,153.00 | 6,153.00 | -6.83% | 336,700 |
| Oct 9, 2026 | 6,577.00 | 6,707.00 | 6,576.00 | 6,604.00 | 6,604.00 | -2.55% | 204,300 |
| Oct 8, 2026 | 6,940.00 | 6,940.00 | 6,755.00 | 6,777.00 | 6,777.00 | -4.41% | 288,200 |
| Oct 7, 2026 | 7,090.00 | 7,151.00 | 7,001.00 | 7,090.00 | 7,090.00 | -1.01% | 163,800 |
| Oct 6, 2026 | 7,230.00 | 7,289.00 | 7,124.00 | 7,162.00 | 7,162.00 | -1.36% | 180,500 |
| Oct 5, 2026 | 7,185.00 | 7,308.00 | 7,177.00 | 7,261.00 | 7,261.00 | 4.50% | 214,800 |
| Oct 2, 2026 | 6,922.00 | 7,122.00 | 6,911.00 | 6,948.00 | 6,948.00 | -1.75% | 202,600 |
| Oct 1, 2026 | 6,926.00 | 7,134.00 | 6,916.00 | 7,072.00 | 7,072.00 | 1.19% | 187,500 |
| Sep 30, 2026 | 7,009.00 | 7,079.00 | 6,911.00 | 6,989.00 | 6,989.00 | -0.16% | 229,800 |
| Sep 29, 2026 | 6,874.00 | 7,072.00 | 6,816.00 | 7,000.00 | 7,000.00 | 0.84% | 175,200 |
| Sep 28, 2026 | 7,050.00 | 7,096.00 | 6,941.00 | 6,942.00 | 6,942.00 | 0.64% | 179,700 |
| Sep 25, 2026 | 6,905.00 | 6,912.00 | 6,811.00 | 6,898.00 | 6,898.00 | -0.25% | 141,100 |
| Sep 24, 2026 | 6,855.00 | 6,970.00 | 6,850.00 | 6,915.00 | 6,915.00 | 2.11% | 163,300 |
| Sep 18, 2026 | 6,731.00 | 6,819.00 | 6,715.00 | 6,772.00 | 6,772.00 | 2.13% | 137,700 |
| Sep 17, 2026 | 6,770.00 | 6,780.00 | 6,598.00 | 6,631.00 | 6,631.00 | -1.03% | 123,100 |
| Sep 16, 2026 | 6,647.00 | 6,701.00 | 6,480.00 | 6,700.00 | 6,700.00 | 0.81% | 139,900 |
| Sep 15, 2026 | 6,471.00 | 6,680.00 | 6,470.00 | 6,646.00 | 6,646.00 | -0.20% | 131,800 |
| Sep 14, 2026 | 6,599.00 | 6,735.00 | 6,422.00 | 6,659.00 | 6,659.00 | 0.74% | 142,300 |
| Sep 11, 2026 | 6,483.00 | 6,664.00 | 6,374.00 | 6,610.00 | 6,610.00 | -2.29% | 122,200 |
| Sep 10, 2026 | 6,730.00 | 6,798.00 | 6,539.00 | 6,765.00 | 6,765.00 | 0.24% | 104,600 |
| Sep 9, 2026 | 6,789.00 | 6,878.00 | 6,704.00 | 6,749.00 | 6,749.00 | -0.32% | 89,300 |
| Sep 8, 2026 | 7,082.00 | 7,082.00 | 6,771.00 | 6,771.00 | 6,771.00 | -3.55% | 110,200 |
| Sep 7, 2026 | 7,005.00 | 7,180.00 | 6,949.00 | 7,020.00 | 7,020.00 | 3.16% | 111,900 |
| Sep 4, 2026 | 6,820.00 | 6,868.00 | 6,738.00 | 6,805.00 | 6,805.00 | -1.26% | 114,600 |
| Sep 3, 2026 | 6,951.00 | 6,979.00 | 6,830.00 | 6,892.00 | 6,892.00 | -0.22% | 106,100 |
| Sep 2, 2026 | 7,000.00 | 7,092.00 | 6,898.00 | 6,907.00 | 6,907.00 | -2.68% | 159,200 |
| Sep 1, 2026 | 7,166.00 | 7,224.00 | 6,994.00 | 7,097.00 | 7,097.00 | -2.99% | 181,100 |
| Aug 31, 2026 | 7,252.00 | 7,338.00 | 7,098.00 | 7,316.00 | 7,316.00 | -1.16% | 150,000 |
| Aug 28, 2026 | 7,580.00 | 7,650.00 | 7,308.00 | 7,402.00 | 7,402.00 | -1.23% | 227,600 |
| Aug 27, 2026 | 7,500.00 | 7,565.00 | 7,276.00 | 7,494.00 | 7,494.00 | 2.28% | 190,700 |
| Aug 26, 2026 | 7,422.00 | 7,435.00 | 7,210.00 | 7,327.00 | 7,327.00 | -0.96% | 202,500 |
| Aug 25, 2026 | 7,364.00 | 7,502.00 | 7,250.00 | 7,398.00 | 7,398.00 | -1.54% | 206,000 |
| Aug 24, 2026 | 7,411.00 | 7,663.00 | 7,382.00 | 7,514.00 | 7,514.00 | 1.47% | 294,700 |