Sanyo Electric Railway Co.,Ltd. (TYO:9052)
Japan · Delayed Price · Currency is JPY 1,967.00
-36.00 (-1.80%)
Aug 3, 2026, 3:30 PM JST
Sanyo Electric Railway Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2,029.00 | 2,032.00 | 2,002.00 | 2,003.00 | 2,003.00 | -2.01% | 36,600 |
| Jul 30, 2026 | 2,051.00 | 2,058.00 | 2,030.00 | 2,044.00 | 2,044.00 | -1.49% | 31,200 |
| Jul 29, 2026 | 2,029.00 | 2,089.00 | 2,029.00 | 2,075.00 | 2,075.00 | 2.52% | 45,500 |
| Jul 28, 2026 | 2,035.00 | 2,039.00 | 2,024.00 | 2,024.00 | 2,024.00 | - | 25,100 |
| Jul 27, 2026 | 2,001.00 | 2,026.00 | 1,997.00 | 2,024.00 | 2,024.00 | 1.35% | 28,200 |
| Jul 24, 2026 | 1,988.00 | 2,005.00 | 1,980.00 | 1,997.00 | 1,997.00 | 0.45% | 23,300 |
| Jul 23, 2026 | 1,994.00 | 1,996.00 | 1,988.00 | 1,988.00 | 1,988.00 | -0.50% | 9,000 |
| Jul 22, 2026 | 2,007.00 | 2,007.00 | 1,986.00 | 1,998.00 | 1,998.00 | 0.40% | 22,600 |
| Jul 21, 2026 | 2,002.00 | 2,015.00 | 1,990.00 | 1,990.00 | 1,990.00 | -0.30% | 16,800 |
| Jul 17, 2026 | 1,985.00 | 2,010.00 | 1,985.00 | 1,996.00 | 1,996.00 | 0.55% | 21,200 |
| Jul 16, 2026 | 2,000.00 | 2,004.00 | 1,985.00 | 1,985.00 | 1,985.00 | -0.40% | 22,600 |
| Jul 15, 2026 | 2,004.00 | 2,006.00 | 1,989.00 | 1,993.00 | 1,993.00 | 0.25% | 12,300 |
| Jul 14, 2026 | 2,005.00 | 2,006.00 | 1,988.00 | 1,988.00 | 1,988.00 | - | 19,500 |
| Jul 13, 2026 | 1,995.00 | 2,006.00 | 1,988.00 | 1,988.00 | 1,988.00 | -0.10% | 19,600 |
| Jul 10, 2026 | 1,999.00 | 2,000.00 | 1,981.00 | 1,990.00 | 1,990.00 | 0.20% | 23,000 |
| Jul 9, 2026 | 1,992.00 | 1,997.00 | 1,981.00 | 1,986.00 | 1,986.00 | -0.15% | 14,200 |
| Jul 8, 2026 | 1,980.00 | 1,997.00 | 1,975.00 | 1,989.00 | 1,989.00 | 0.45% | 22,300 |
| Jul 7, 2026 | 1,963.00 | 1,985.00 | 1,963.00 | 1,980.00 | 1,980.00 | 1.02% | 31,200 |
| Jul 6, 2026 | 1,963.00 | 1,971.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0.10% | 9,700 |
| Jul 3, 2026 | 1,969.00 | 1,976.00 | 1,958.00 | 1,958.00 | 1,958.00 | - | 18,000 |
| Jul 2, 2026 | 1,956.00 | 1,967.00 | 1,945.00 | 1,958.00 | 1,958.00 | 0.88% | 32,800 |
| Jul 1, 2026 | 1,930.00 | 1,943.00 | 1,924.00 | 1,941.00 | 1,941.00 | 0.31% | 15,400 |
| Jun 30, 2026 | 1,951.00 | 1,955.00 | 1,932.00 | 1,935.00 | 1,935.00 | -0.62% | 19,400 |
| Jun 29, 2026 | 1,930.00 | 1,958.00 | 1,928.00 | 1,947.00 | 1,947.00 | 1.35% | 40,500 |
| Jun 26, 2026 | 1,926.00 | 1,934.00 | 1,918.00 | 1,921.00 | 1,921.00 | 0.37% | 20,800 |
| Jun 25, 2026 | 1,925.00 | 1,943.00 | 1,914.00 | 1,914.00 | 1,914.00 | -0.57% | 17,500 |
| Jun 24, 2026 | 1,925.00 | 1,938.00 | 1,925.00 | 1,925.00 | 1,925.00 | - | 24,400 |
| Jun 23, 2026 | 1,914.00 | 1,934.00 | 1,913.00 | 1,925.00 | 1,925.00 | 0.57% | 16,200 |
| Jun 22, 2026 | 1,920.00 | 1,925.00 | 1,911.00 | 1,914.00 | 1,914.00 | -0.31% | 13,300 |
| Jun 19, 2026 | 1,905.00 | 1,925.00 | 1,903.00 | 1,920.00 | 1,920.00 | 0.58% | 17,000 |
| Jun 18, 2026 | 1,911.00 | 1,911.00 | 1,895.00 | 1,909.00 | 1,909.00 | - | 30,700 |
| Jun 17, 2026 | 1,907.00 | 1,926.00 | 1,900.00 | 1,909.00 | 1,909.00 | 0.10% | 26,700 |
| Jun 16, 2026 | 1,924.00 | 1,928.00 | 1,899.00 | 1,907.00 | 1,907.00 | -0.21% | 15,400 |
| Jun 15, 2026 | 1,911.00 | 1,930.00 | 1,911.00 | 1,911.00 | 1,911.00 | - | 22,700 |
| Jun 12, 2026 | 1,890.00 | 1,917.00 | 1,890.00 | 1,911.00 | 1,911.00 | 0.21% | 23,700 |
| Jun 11, 2026 | 1,909.00 | 1,910.00 | 1,892.00 | 1,907.00 | 1,907.00 | -0.10% | 15,100 |
| Jun 10, 2026 | 1,886.00 | 1,909.00 | 1,886.00 | 1,909.00 | 1,909.00 | 0.79% | 13,900 |
| Jun 9, 2026 | 1,898.00 | 1,909.00 | 1,887.00 | 1,894.00 | 1,894.00 | -0.21% | 20,000 |
| Jun 8, 2026 | 1,884.00 | 1,903.00 | 1,883.00 | 1,898.00 | 1,898.00 | 0.74% | 29,100 |
| Jun 5, 2026 | 1,876.00 | 1,902.00 | 1,876.00 | 1,884.00 | 1,884.00 | 0.96% | 18,600 |
| Jun 4, 2026 | 1,880.00 | 1,888.00 | 1,863.00 | 1,866.00 | 1,866.00 | -0.74% | 23,900 |
| 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 |