Sanyo Electric Railway Co.,Ltd. (TYO:9052)
Japan · Delayed Price · Currency is JPY 2,040.00
+3.00 (0.15%)
Aug 27, 2026, 9:11 AM JST
Sanyo Electric Railway Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2,042.00 | 2,046.00 | 2,027.00 | 2,037.00 | 2,037.00 | 0.25% | 43,400 |
| Aug 25, 2026 | 2,050.00 | 2,051.00 | 2,029.00 | 2,032.00 | 2,032.00 | -0.54% | 48,200 |
| Aug 24, 2026 | 2,042.00 | 2,050.00 | 2,032.00 | 2,043.00 | 2,043.00 | 0.59% | 63,700 |
| Aug 21, 2026 | 2,010.00 | 2,036.00 | 2,010.00 | 2,031.00 | 2,031.00 | 0.59% | 65,000 |
| Aug 20, 2026 | 2,025.00 | 2,026.00 | 1,998.00 | 2,019.00 | 2,019.00 | 0.15% | 69,800 |
| Aug 19, 2026 | 2,017.00 | 2,017.00 | 1,995.00 | 2,016.00 | 2,016.00 | 0.40% | 68,100 |
| Aug 18, 2026 | 1,995.00 | 2,043.00 | 1,983.00 | 2,008.00 | 2,008.00 | 0.96% | 52,200 |
| Aug 17, 2026 | 1,985.00 | 1,998.00 | 1,980.00 | 1,989.00 | 1,989.00 | 0.45% | 52,300 |
| Aug 14, 2026 | 1,979.00 | 1,983.00 | 1,963.00 | 1,980.00 | 1,980.00 | 0.51% | 32,600 |
| Aug 13, 2026 | 1,965.00 | 1,974.00 | 1,953.00 | 1,970.00 | 1,970.00 | 0.72% | 43,600 |
| Aug 12, 2026 | 1,938.00 | 1,959.00 | 1,936.00 | 1,956.00 | 1,956.00 | 1.35% | 26,800 |
| Aug 10, 2026 | 1,942.00 | 1,942.00 | 1,927.00 | 1,930.00 | 1,930.00 | -0.87% | 49,500 |
| Aug 7, 2026 | 1,950.00 | 1,975.00 | 1,946.00 | 1,947.00 | 1,947.00 | 0.05% | 35,300 |
| Aug 6, 2026 | 1,940.00 | 1,956.00 | 1,935.00 | 1,946.00 | 1,946.00 | 0.31% | 36,200 |
| Aug 5, 2026 | 1,958.00 | 1,960.00 | 1,940.00 | 1,940.00 | 1,940.00 | -0.15% | 30,800 |
| Aug 4, 2026 | 1,967.00 | 1,967.00 | 1,943.00 | 1,943.00 | 1,943.00 | -1.22% | 27,100 |
| Aug 3, 2026 | 1,996.00 | 1,996.00 | 1,967.00 | 1,967.00 | 1,967.00 | -1.80% | 38,900 |
| 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 |