Sanyo Shokai Ltd. (TYO:8011)
Japan · Delayed Price · Currency is JPY 1,354.00
-44.00 (-3.15%)
Sep 15, 2026, 11:30 AM JST
Sanyo Shokai Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 1,381.00 | 1,391.00 | 1,364.00 | 1,371.00 | - | -1.93% | 37,800 |
| Sep 14, 2026 | 1,338.00 | 1,398.00 | 1,317.00 | 1,398.00 | 1,398.00 | 6.47% | 188,800 |
| Sep 11, 2026 | 1,300.00 | 1,325.00 | 1,285.00 | 1,313.00 | 1,313.00 | -0.30% | 136,700 |
| Sep 10, 2026 | 1,304.00 | 1,320.00 | 1,291.00 | 1,317.00 | 1,317.00 | 1.15% | 137,700 |
| Sep 9, 2026 | 1,333.00 | 1,340.00 | 1,294.00 | 1,302.00 | 1,302.00 | -2.33% | 259,500 |
| Sep 8, 2026 | 1,387.00 | 1,389.00 | 1,326.00 | 1,333.00 | 1,333.00 | -5.53% | 408,300 |
| Sep 7, 2026 | 1,432.00 | 1,441.00 | 1,385.00 | 1,411.00 | 1,411.00 | -1.26% | 294,700 |
| Sep 4, 2026 | 1,433.00 | 1,469.00 | 1,425.00 | 1,429.00 | 1,429.00 | -1.24% | 150,600 |
| Sep 3, 2026 | 1,482.00 | 1,483.00 | 1,435.00 | 1,447.00 | 1,447.00 | -2.30% | 150,200 |
| Sep 2, 2026 | 1,511.00 | 1,521.00 | 1,480.00 | 1,481.00 | 1,481.00 | -3.20% | 157,500 |
| Sep 1, 2026 | 1,601.00 | 1,602.00 | 1,530.00 | 1,530.00 | 1,530.00 | -5.61% | 202,400 |
| Aug 31, 2026 | 1,680.00 | 1,681.00 | 1,584.00 | 1,621.00 | 1,621.00 | -3.97% | 144,100 |
| Aug 28, 2026 | 1,608.00 | 1,752.00 | 1,608.00 | 1,688.00 | 1,688.00 | -2.31% | 346,400 |
| Aug 27, 2026 | 1,813.33 | 1,830.00 | 1,736.67 | 1,753.33 | 1,727.95 | -3.31% | 156,000 |
| Aug 26, 2026 | 1,840.00 | 1,876.67 | 1,806.67 | 1,813.33 | 1,787.08 | -1.45% | 85,800 |
| Aug 25, 2026 | 1,996.67 | 1,996.67 | 1,836.67 | 1,840.00 | 1,813.36 | 2.03% | 147,600 |
| Aug 24, 2026 | 1,790.00 | 1,833.33 | 1,783.33 | 1,803.33 | 1,777.23 | 1.69% | 150,300 |
| Aug 21, 2026 | 1,766.67 | 1,783.33 | 1,756.67 | 1,773.33 | 1,747.66 | 0.95% | 75,900 |
| Aug 20, 2026 | 1,693.33 | 1,756.67 | 1,693.33 | 1,756.67 | 1,731.24 | 3.74% | 138,900 |
| Aug 19, 2026 | 1,706.67 | 1,730.00 | 1,680.00 | 1,693.33 | 1,668.82 | -1.55% | 84,300 |
| Aug 18, 2026 | 1,693.33 | 1,740.00 | 1,670.00 | 1,720.00 | 1,695.10 | 1.18% | 122,700 |
| Aug 17, 2026 | 1,760.00 | 1,763.33 | 1,700.00 | 1,700.00 | 1,675.39 | -3.41% | 123,300 |
| Aug 14, 2026 | 1,830.00 | 1,846.67 | 1,760.00 | 1,760.00 | 1,734.52 | -3.83% | 202,200 |
| Aug 13, 2026 | 1,776.67 | 1,870.00 | 1,770.00 | 1,830.00 | 1,803.51 | 3.00% | 191,400 |
| Aug 12, 2026 | 1,756.67 | 1,806.67 | 1,736.67 | 1,776.67 | 1,750.95 | 1.14% | 115,200 |
| Aug 10, 2026 | 1,713.33 | 1,756.67 | 1,710.00 | 1,756.67 | 1,731.24 | 2.93% | 127,800 |
| Aug 7, 2026 | 1,696.67 | 1,736.67 | 1,690.00 | 1,706.67 | 1,681.96 | 0.39% | 99,900 |
| Aug 6, 2026 | 1,700.00 | 1,723.33 | 1,696.67 | 1,700.00 | 1,675.39 | - | 130,500 |
| Aug 5, 2026 | 1,640.00 | 1,710.00 | 1,640.00 | 1,700.00 | 1,675.39 | 2.20% | 114,900 |
| Aug 4, 2026 | 1,616.67 | 1,663.33 | 1,610.00 | 1,663.33 | 1,639.25 | 1.94% | 69,300 |
| Aug 3, 2026 | 1,650.00 | 1,650.00 | 1,570.00 | 1,631.67 | 1,608.05 | -0.10% | 147,300 |
| Jul 31, 2026 | 1,660.00 | 1,666.67 | 1,621.67 | 1,633.33 | 1,609.69 | -0.20% | 107,700 |
| Jul 30, 2026 | 1,580.00 | 1,648.33 | 1,571.67 | 1,636.67 | 1,612.97 | 3.15% | 134,400 |
| Jul 29, 2026 | 1,563.33 | 1,600.00 | 1,560.00 | 1,586.67 | 1,563.70 | 1.71% | 88,800 |
| Jul 28, 2026 | 1,611.67 | 1,611.67 | 1,531.67 | 1,560.00 | 1,537.42 | -3.41% | 176,100 |
| Jul 27, 2026 | 1,548.33 | 1,615.00 | 1,548.33 | 1,615.00 | 1,591.62 | 4.76% | 155,700 |
| Jul 24, 2026 | 1,538.33 | 1,556.67 | 1,511.67 | 1,541.67 | 1,519.35 | 1.65% | 98,100 |
| Jul 23, 2026 | 1,505.00 | 1,533.33 | 1,495.00 | 1,516.67 | 1,494.71 | 0.78% | 86,700 |
| Jul 22, 2026 | 1,506.67 | 1,543.33 | 1,488.33 | 1,505.00 | 1,483.21 | 0.44% | 126,600 |
| Jul 21, 2026 | 1,436.67 | 1,506.67 | 1,413.33 | 1,498.33 | 1,476.64 | 7.28% | 168,900 |
| Jul 17, 2026 | 1,398.33 | 1,415.00 | 1,381.67 | 1,396.67 | 1,376.45 | -0.12% | 102,000 |
| Jul 16, 2026 | 1,403.33 | 1,415.00 | 1,393.33 | 1,398.33 | 1,378.09 | -0.47% | 67,800 |
| Jul 15, 2026 | 1,403.33 | 1,416.67 | 1,398.33 | 1,405.00 | 1,384.66 | 0.12% | 78,600 |
| Jul 14, 2026 | 1,398.33 | 1,416.67 | 1,398.33 | 1,403.33 | 1,383.02 | 0.36% | 75,600 |
| Jul 13, 2026 | 1,425.00 | 1,435.00 | 1,393.33 | 1,398.33 | 1,378.09 | -0.94% | 106,500 |
| Jul 10, 2026 | 1,420.00 | 1,431.67 | 1,400.00 | 1,411.67 | 1,391.23 | -0.47% | 103,500 |
| Jul 9, 2026 | 1,418.33 | 1,431.67 | 1,413.33 | 1,418.33 | 1,397.80 | 0.95% | 99,600 |
| Jul 8, 2026 | 1,428.33 | 1,431.67 | 1,403.33 | 1,405.00 | 1,384.66 | -2.32% | 161,100 |
| Jul 7, 2026 | 1,478.33 | 1,491.67 | 1,431.67 | 1,438.33 | 1,417.51 | -2.71% | 151,200 |
| Jul 6, 2026 | 1,478.33 | 1,490.00 | 1,461.67 | 1,478.33 | 1,456.93 | 1.37% | 118,800 |