Sanyo Electric Railway Co.,Ltd. (TYO:9052)
Japan · Delayed Price · Currency is JPY 1,957.00
+7.00 (0.36%)
May 12, 2026, 3:30 PM JST
Sanyo Electric Railway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1,959.00 | 1,962.00 | 1,955.00 | 1,957.00 | 1,957.00 | 0.36% | 14,100 |
| May 11, 2026 | 1,966.00 | 1,968.00 | 1,950.00 | 1,950.00 | 1,950.00 | -0.91% | 44,300 |
| May 8, 2026 | 1,978.00 | 1,980.00 | 1,966.00 | 1,968.00 | 1,968.00 | -0.51% | 29,200 |
| May 7, 2026 | 1,978.00 | 1,986.00 | 1,971.00 | 1,978.00 | 1,978.00 | 0.56% | 21,900 |
| May 1, 2026 | 1,974.00 | 1,974.00 | 1,967.00 | 1,967.00 | 1,967.00 | -0.35% | 17,100 |
| Apr 30, 2026 | 1,987.00 | 1,987.00 | 1,971.00 | 1,974.00 | 1,974.00 | -0.75% | 23,600 |
| Apr 28, 2026 | 1,970.00 | 1,989.00 | 1,968.00 | 1,989.00 | 1,989.00 | 0.96% | 29,000 |
| Apr 27, 2026 | 1,978.00 | 1,981.00 | 1,970.00 | 1,970.00 | 1,970.00 | -0.40% | 20,200 |
| Apr 24, 2026 | 1,980.00 | 1,981.00 | 1,970.00 | 1,978.00 | 1,978.00 | 0.66% | 15,500 |
| Apr 23, 2026 | 1,982.00 | 1,982.00 | 1,964.00 | 1,965.00 | 1,965.00 | -0.76% | 62,600 |
| Apr 22, 2026 | 2,001.00 | 2,001.00 | 1,980.00 | 1,980.00 | 1,980.00 | -1.05% | 52,600 |
| Apr 21, 2026 | 2,005.00 | 2,010.00 | 2,001.00 | 2,001.00 | 2,001.00 | -0.05% | 18,400 |
| Apr 20, 2026 | 2,009.00 | 2,011.00 | 2,002.00 | 2,002.00 | 2,002.00 | - | 15,200 |
| Apr 17, 2026 | 2,007.00 | 2,015.00 | 2,002.00 | 2,002.00 | 2,002.00 | -0.45% | 15,700 |
| Apr 16, 2026 | 2,025.00 | 2,025.00 | 2,008.00 | 2,011.00 | 2,011.00 | -0.20% | 15,500 |
| Apr 15, 2026 | 2,010.00 | 2,021.00 | 2,010.00 | 2,015.00 | 2,015.00 | 0.75% | 25,900 |
| Apr 14, 2026 | 2,019.00 | 2,020.00 | 2,000.00 | 2,000.00 | 2,000.00 | -0.70% | 43,800 |
| Apr 13, 2026 | 2,027.00 | 2,027.00 | 2,013.00 | 2,014.00 | 2,014.00 | -0.20% | 16,300 |
| Apr 10, 2026 | 2,024.00 | 2,031.00 | 2,009.00 | 2,018.00 | 2,018.00 | -0.10% | 39,800 |
| Apr 9, 2026 | 2,060.00 | 2,060.00 | 2,017.00 | 2,020.00 | 2,020.00 | -1.32% | 34,000 |
| Apr 8, 2026 | 2,076.00 | 2,076.00 | 2,042.00 | 2,047.00 | 2,047.00 | -1.02% | 32,600 |
| Apr 7, 2026 | 2,060.00 | 2,076.00 | 2,060.00 | 2,068.00 | 2,068.00 | 0.39% | 25,900 |
| Apr 6, 2026 | 2,052.00 | 2,070.00 | 2,050.00 | 2,060.00 | 2,060.00 | 0.39% | 37,100 |
| Apr 3, 2026 | 2,049.00 | 2,058.00 | 2,048.00 | 2,052.00 | 2,052.00 | 0.15% | 31,800 |
| Apr 2, 2026 | 2,039.00 | 2,052.00 | 2,030.00 | 2,049.00 | 2,049.00 | 0.84% | 37,800 |
| Apr 1, 2026 | 2,031.00 | 2,040.00 | 2,023.00 | 2,032.00 | 2,032.00 | 0.74% | 27,400 |
| Mar 31, 2026 | 2,012.00 | 2,032.00 | 2,010.00 | 2,017.00 | 2,017.00 | -0.35% | 26,700 |
| Mar 30, 2026 | 1,995.00 | 2,024.00 | 1,984.00 | 2,024.00 | 2,024.00 | -1.51% | 123,900 |
| Mar 27, 2026 | 2,057.00 | 2,058.00 | 2,050.00 | 2,055.00 | 2,030.00 | 0.20% | 219,000 |
| Mar 26, 2026 | 2,044.00 | 2,051.00 | 2,037.00 | 2,051.00 | 2,026.05 | 0.34% | 41,400 |
| Mar 25, 2026 | 2,047.00 | 2,060.00 | 2,037.00 | 2,044.00 | 2,019.13 | 0.49% | 26,900 |
| Mar 24, 2026 | 2,042.00 | 2,048.00 | 2,021.00 | 2,034.00 | 2,009.26 | 1.60% | 21,200 |
| Mar 23, 2026 | 2,008.00 | 2,016.00 | 1,998.00 | 2,002.00 | 1,977.64 | -0.30% | 46,800 |
| Mar 19, 2026 | 2,026.00 | 2,033.00 | 2,008.00 | 2,008.00 | 1,983.57 | -1.33% | 34,400 |
| Mar 18, 2026 | 2,037.00 | 2,040.00 | 2,028.00 | 2,035.00 | 2,010.24 | 0.69% | 17,900 |
| Mar 17, 2026 | 2,020.00 | 2,037.00 | 2,020.00 | 2,021.00 | 1,996.41 | 0.05% | 25,300 |
| Mar 16, 2026 | 2,018.00 | 2,037.00 | 2,018.00 | 2,020.00 | 1,995.43 | 0.25% | 36,700 |
| Mar 13, 2026 | 2,010.00 | 2,034.00 | 2,010.00 | 2,015.00 | 1,990.49 | - | 41,800 |
| Mar 12, 2026 | 2,035.00 | 2,037.00 | 2,011.00 | 2,015.00 | 1,990.49 | -0.98% | 43,500 |
| Mar 11, 2026 | 2,040.00 | 2,041.00 | 2,031.00 | 2,035.00 | 2,010.24 | 0.59% | 17,500 |
| Mar 10, 2026 | 2,042.00 | 2,042.00 | 2,017.00 | 2,023.00 | 1,998.39 | -0.05% | 35,900 |
| Mar 9, 2026 | 2,002.00 | 2,032.00 | 1,990.00 | 2,024.00 | 1,999.38 | - | 65,500 |
| Mar 6, 2026 | 2,039.00 | 2,041.00 | 2,024.00 | 2,024.00 | 1,999.38 | -1.17% | 33,800 |
| Mar 5, 2026 | 2,052.00 | 2,060.00 | 2,041.00 | 2,048.00 | 2,023.09 | 1.29% | 40,700 |
| Mar 4, 2026 | 2,032.00 | 2,035.00 | 2,008.00 | 2,022.00 | 1,997.40 | -1.27% | 80,100 |
| Mar 3, 2026 | 2,051.00 | 2,060.00 | 2,035.00 | 2,048.00 | 2,023.09 | -0.68% | 64,000 |
| Mar 2, 2026 | 2,051.00 | 2,067.00 | 2,050.00 | 2,062.00 | 2,036.91 | -1.15% | 121,300 |
| Feb 27, 2026 | 2,050.00 | 2,086.00 | 2,044.00 | 2,086.00 | 2,060.62 | 1.86% | 114,000 |
| Feb 26, 2026 | 2,043.00 | 2,057.00 | 2,041.00 | 2,048.00 | 2,023.09 | 0.34% | 188,900 |
| Feb 25, 2026 | 2,039.00 | 2,043.00 | 2,032.00 | 2,041.00 | 2,016.17 | -0.29% | 101,700 |