Sanyo Electric Railway Co.,Ltd. (TYO:9052)
Japan · Delayed Price · Currency is JPY 1,893.00
+10.00 (0.53%)
Oct 29, 2026, 3:30 PM JST
Sanyo Electric Railway Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1,890.00 | 1,905.00 | 1,880.00 | 1,893.00 | 1,893.00 | 0.53% | 128,400 |
| Oct 28, 2026 | 1,924.00 | 1,934.00 | 1,883.00 | 1,883.00 | 1,883.00 | -2.13% | 79,300 |
| Oct 27, 2026 | 1,945.00 | 1,945.00 | 1,920.00 | 1,924.00 | 1,924.00 | -0.88% | 26,800 |
| Oct 26, 2026 | 1,953.00 | 1,953.00 | 1,936.00 | 1,941.00 | 1,941.00 | 0.21% | 25,000 |
| Oct 23, 2026 | 1,952.00 | 1,964.00 | 1,937.00 | 1,937.00 | 1,937.00 | -0.36% | 33,500 |
| Oct 22, 2026 | 1,937.00 | 1,945.00 | 1,935.00 | 1,944.00 | 1,944.00 | 0.78% | 18,200 |
| Oct 21, 2026 | 1,935.00 | 1,938.00 | 1,925.00 | 1,929.00 | 1,929.00 | 0.21% | 27,100 |
| Oct 20, 2026 | 1,927.00 | 1,931.00 | 1,915.00 | 1,925.00 | 1,925.00 | -0.16% | 28,400 |
| Oct 19, 2026 | 1,945.00 | 1,957.00 | 1,926.00 | 1,928.00 | 1,928.00 | -0.77% | 32,800 |
| Oct 16, 2026 | 1,945.00 | 1,954.00 | 1,942.00 | 1,943.00 | 1,943.00 | -0.05% | 37,400 |
| Oct 15, 2026 | 1,933.00 | 1,944.00 | 1,923.00 | 1,944.00 | 1,944.00 | 0.57% | 60,200 |
| Oct 14, 2026 | 1,920.00 | 1,933.00 | 1,920.00 | 1,933.00 | 1,933.00 | 0.31% | 19,800 |
| Oct 13, 2026 | 1,923.00 | 1,932.00 | 1,918.00 | 1,927.00 | 1,927.00 | 0.68% | 20,900 |
| Oct 9, 2026 | 1,905.00 | 1,921.00 | 1,905.00 | 1,914.00 | 1,914.00 | 0.74% | 30,900 |
| Oct 8, 2026 | 1,898.00 | 1,906.00 | 1,889.00 | 1,900.00 | 1,900.00 | 0.05% | 47,600 |
| Oct 7, 2026 | 1,900.00 | 1,911.00 | 1,896.00 | 1,899.00 | 1,899.00 | -0.42% | 64,900 |
| Oct 6, 2026 | 1,902.00 | 1,911.00 | 1,901.00 | 1,907.00 | 1,907.00 | 0.26% | 31,200 |
| Oct 5, 2026 | 1,905.00 | 1,912.00 | 1,902.00 | 1,902.00 | 1,902.00 | -0.63% | 37,400 |
| Oct 2, 2026 | 1,933.00 | 1,936.00 | 1,911.00 | 1,914.00 | 1,914.00 | -1.44% | 44,400 |
| Oct 1, 2026 | 1,935.00 | 1,951.00 | 1,925.00 | 1,942.00 | 1,942.00 | -0.05% | 31,000 |
| Sep 30, 2026 | 1,950.00 | 1,958.00 | 1,939.00 | 1,943.00 | 1,943.00 | -0.26% | 31,300 |
| Sep 29, 2026 | 1,983.00 | 1,983.00 | 1,948.00 | 1,948.00 | 1,948.00 | -2.26% | 166,700 |
| Sep 28, 2026 | 2,007.00 | 2,018.00 | 1,999.00 | 2,018.00 | 1,993.00 | 0.55% | 63,600 |
| Sep 25, 2026 | 2,009.00 | 2,010.00 | 2,002.00 | 2,007.00 | 1,982.14 | 0.45% | 47,800 |
| Sep 24, 2026 | 1,997.00 | 2,009.00 | 1,994.00 | 1,998.00 | 1,973.25 | -0.45% | 65,400 |
| Sep 18, 2026 | 2,017.00 | 2,021.00 | 2,005.00 | 2,007.00 | 1,982.14 | -0.50% | 60,200 |
| Sep 17, 2026 | 2,005.00 | 2,018.00 | 2,005.00 | 2,017.00 | 1,992.01 | 0.60% | 56,600 |
| Sep 16, 2026 | 2,020.00 | 2,025.00 | 2,003.00 | 2,005.00 | 1,980.16 | - | 46,800 |
| Sep 15, 2026 | 2,006.00 | 2,011.00 | 1,994.00 | 2,005.00 | 1,980.16 | 0.40% | 65,400 |
| Sep 14, 2026 | 1,987.00 | 2,004.00 | 1,987.00 | 1,997.00 | 1,972.26 | 0.60% | 15,800 |
| Sep 11, 2026 | 1,991.00 | 2,000.00 | 1,982.00 | 1,985.00 | 1,960.41 | -0.30% | 42,500 |
| Sep 10, 2026 | 1,994.00 | 2,001.00 | 1,987.00 | 1,991.00 | 1,966.33 | -0.20% | 48,800 |
| Sep 9, 2026 | 1,998.00 | 2,007.00 | 1,995.00 | 1,995.00 | 1,970.28 | -0.70% | 28,300 |
| Sep 8, 2026 | 1,999.00 | 2,019.00 | 1,992.00 | 2,009.00 | 1,984.11 | 0.40% | 29,900 |
| Sep 7, 2026 | 2,000.00 | 2,008.00 | 1,998.00 | 2,001.00 | 1,976.21 | -0.50% | 21,700 |
| Sep 4, 2026 | 2,002.00 | 2,017.00 | 1,995.00 | 2,011.00 | 1,986.09 | 0.05% | 26,400 |
| Sep 3, 2026 | 2,020.00 | 2,030.00 | 2,010.00 | 2,010.00 | 1,985.10 | -0.74% | 47,500 |
| Sep 2, 2026 | 2,021.00 | 2,031.00 | 2,018.00 | 2,025.00 | 1,999.91 | -0.10% | 41,300 |
| Sep 1, 2026 | 2,040.00 | 2,057.00 | 2,025.00 | 2,027.00 | 2,001.89 | -0.64% | 56,500 |
| Aug 31, 2026 | 2,045.00 | 2,045.00 | 2,020.00 | 2,040.00 | 2,014.73 | 0.44% | 101,300 |
| Aug 28, 2026 | 2,056.00 | 2,056.00 | 2,031.00 | 2,031.00 | 2,005.84 | -0.98% | 207,700 |
| Aug 27, 2026 | 2,042.00 | 2,052.00 | 2,034.00 | 2,051.00 | 2,025.59 | 0.69% | 139,400 |
| Aug 26, 2026 | 2,042.00 | 2,046.00 | 2,027.00 | 2,037.00 | 2,011.76 | 0.25% | 43,400 |
| Aug 25, 2026 | 2,050.00 | 2,051.00 | 2,029.00 | 2,032.00 | 2,006.83 | -0.54% | 48,200 |
| Aug 24, 2026 | 2,042.00 | 2,050.00 | 2,032.00 | 2,043.00 | 2,017.69 | 0.59% | 63,700 |
| Aug 21, 2026 | 2,010.00 | 2,036.00 | 2,010.00 | 2,031.00 | 2,005.84 | 0.59% | 65,000 |
| Aug 20, 2026 | 2,025.00 | 2,026.00 | 1,998.00 | 2,019.00 | 1,993.99 | 0.15% | 69,800 |
| Aug 19, 2026 | 2,017.00 | 2,017.00 | 1,995.00 | 2,016.00 | 1,991.02 | 0.40% | 68,100 |
| Aug 18, 2026 | 1,995.00 | 2,043.00 | 1,983.00 | 2,008.00 | 1,983.12 | 0.96% | 52,200 |
| Aug 17, 2026 | 1,985.00 | 1,998.00 | 1,980.00 | 1,989.00 | 1,964.36 | 0.45% | 52,300 |