Sanyo Electric Railway Co.,Ltd. (TYO:9052)
Japan · Delayed Price · Currency is JPY 1,880.00
+14.00 (0.75%)
Jun 3, 2026, 3:30 PM JST
Sanyo Electric Railway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,866.00 | 1,880.00 | 1,850.00 | 1,880.00 | 1,880.00 | 0.75% | 24,200 |
| Jun 2, 2026 | 1,873.00 | 1,877.00 | 1,858.00 | 1,866.00 | 1,866.00 | -0.48% | 27,500 |
| Jun 1, 2026 | 1,901.00 | 1,901.00 | 1,875.00 | 1,875.00 | 1,875.00 | -1.32% | 59,300 |
| May 29, 2026 | 1,901.00 | 1,920.00 | 1,900.00 | 1,900.00 | 1,900.00 | -0.52% | 18,200 |
| May 28, 2026 | 1,905.00 | 1,911.00 | 1,895.00 | 1,910.00 | 1,910.00 | 0.58% | 27,500 |
| May 27, 2026 | 1,899.00 | 1,900.00 | 1,890.00 | 1,899.00 | 1,899.00 | 0.05% | 25,900 |
| May 26, 2026 | 1,902.00 | 1,905.00 | 1,895.00 | 1,898.00 | 1,898.00 | - | 29,500 |
| May 25, 2026 | 1,926.00 | 1,927.00 | 1,898.00 | 1,898.00 | 1,898.00 | -1.30% | 42,300 |
| May 22, 2026 | 1,916.00 | 1,924.00 | 1,909.00 | 1,923.00 | 1,923.00 | 0.73% | 21,600 |
| May 21, 2026 | 1,927.00 | 1,931.00 | 1,909.00 | 1,909.00 | 1,909.00 | -0.93% | 31,200 |
| May 20, 2026 | 1,940.00 | 1,942.00 | 1,913.00 | 1,927.00 | 1,927.00 | -0.62% | 51,100 |
| May 19, 2026 | 1,929.00 | 1,946.00 | 1,929.00 | 1,939.00 | 1,939.00 | 0.62% | 20,900 |
| May 18, 2026 | 1,967.00 | 1,974.00 | 1,925.00 | 1,927.00 | 1,927.00 | -2.82% | 58,900 |
| May 15, 2026 | 1,977.00 | 1,983.00 | 1,966.00 | 1,983.00 | 1,983.00 | 0.56% | 13,300 |
| May 14, 2026 | 1,971.00 | 1,975.00 | 1,967.00 | 1,972.00 | 1,972.00 | -0.05% | 13,400 |
| May 13, 2026 | 1,959.00 | 1,984.00 | 1,959.00 | 1,973.00 | 1,973.00 | 0.82% | 20,500 |
| 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 | -0.30% | 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 |