Sanken Electric Co., Ltd. 6707
TSE · Japan · Electronic Technology
¥7,022.00-50.00 (-0.71%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥7,072.00 | +1.19% | ¥6,926.00 | ¥7,134.00 | ¥6,916.00 | 187.50K |
| 2026-09-30 | ¥6,989.00 | -0.16% | ¥7,009.00 | ¥7,079.00 | ¥6,911.00 | 229.80K |
| 2026-09-29 | ¥7,000.00 | +0.84% | ¥6,874.00 | ¥7,072.00 | ¥6,816.00 | 175.20K |
| 2026-09-28 | ¥6,942.00 | +0.64% | ¥7,050.00 | ¥7,096.00 | ¥6,941.00 | 179.70K |
| 2026-09-25 | ¥6,898.00 | -0.25% | ¥6,905.00 | ¥6,912.00 | ¥6,811.00 | 141.10K |
| 2026-09-24 | ¥6,915.00 | +2.11% | ¥6,855.00 | ¥6,970.00 | ¥6,850.00 | 163.30K |
| 2026-09-18 | ¥6,772.00 | +2.13% | ¥6,731.00 | ¥6,819.00 | ¥6,715.00 | 137.70K |
| 2026-09-17 | ¥6,631.00 | -1.03% | ¥6,770.00 | ¥6,780.00 | ¥6,598.00 | 123.10K |
| 2026-09-16 | ¥6,700.00 | +0.81% | ¥6,647.00 | ¥6,701.00 | ¥6,480.00 | 139.90K |
| 2026-09-15 | ¥6,646.00 | -0.20% | ¥6,471.00 | ¥6,680.00 | ¥6,470.00 | 131.80K |
| 2026-09-14 | ¥6,659.00 | +0.74% | ¥6,599.00 | ¥6,735.00 | ¥6,422.00 | 142.30K |
| 2026-09-11 | ¥6,610.00 | -2.29% | ¥6,483.00 | ¥6,664.00 | ¥6,374.00 | 122.20K |
| 2026-09-10 | ¥6,765.00 | +0.24% | ¥6,730.00 | ¥6,798.00 | ¥6,539.00 | 104.60K |
| 2026-09-09 | ¥6,749.00 | -0.32% | ¥6,789.00 | ¥6,878.00 | ¥6,704.00 | 89.30K |
| 2026-09-08 | ¥6,771.00 | -3.55% | ¥7,082.00 | ¥7,082.00 | ¥6,771.00 | 110.20K |
| 2026-09-07 | ¥7,020.00 | +3.16% | ¥7,005.00 | ¥7,180.00 | ¥6,949.00 | 111.90K |
| 2026-09-04 | ¥6,805.00 | -1.26% | ¥6,820.00 | ¥6,868.00 | ¥6,738.00 | 114.60K |
| 2026-09-03 | ¥6,892.00 | -0.22% | ¥6,951.00 | ¥6,979.00 | ¥6,830.00 | 106.10K |
| 2026-09-02 | ¥6,907.00 | -2.68% | ¥7,000.00 | ¥7,092.00 | ¥6,898.00 | 159.20K |
| 2026-09-01 | ¥7,097.00 | -2.99% | ¥7,166.00 | ¥7,224.00 | ¥6,994.00 | 181.10K |
| 2026-08-31 | ¥7,316.00 | -1.16% | ¥7,252.00 | ¥7,338.00 | ¥7,098.00 | 150.00K |
| 2026-08-28 | ¥7,402.00 | -1.23% | ¥7,580.00 | ¥7,650.00 | ¥7,308.00 | 227.60K |
| 2026-08-27 | ¥7,494.00 | +2.28% | ¥7,500.00 | ¥7,565.00 | ¥7,276.00 | 190.70K |
| 2026-08-26 | ¥7,327.00 | -0.96% | ¥7,422.00 | ¥7,435.00 | ¥7,210.00 | 202.50K |
| 2026-08-25 | ¥7,398.00 | -1.54% | ¥7,364.00 | ¥7,502.00 | ¥7,250.00 | 206.00K |
| 2026-08-24 | ¥7,514.00 | +1.47% | ¥7,411.00 | ¥7,663.00 | ¥7,382.00 | 294.70K |
| 2026-08-21 | ¥7,405.00 | -2.28% | ¥7,428.00 | ¥7,519.00 | ¥7,240.00 | 172.90K |
| 2026-08-20 | ¥7,578.00 | +0.38% | ¥7,470.00 | ¥7,620.00 | ¥7,351.00 | 191.10K |
| 2026-08-19 | ¥7,549.00 | -7.25% | ¥7,689.00 | ¥7,733.00 | ¥7,468.00 | 230.40K |
| 2026-08-18 | ¥8,139.00 | -3.37% | ¥8,424.00 | ¥8,445.00 | ¥8,065.00 | 132.80K |
| 2026-08-17 | ¥8,423.00 | +1.73% | ¥8,165.00 | ¥8,487.00 | ¥8,015.00 | 179.80K |
| 2026-08-14 | ¥8,280.00 | -4.90% | ¥8,260.00 | ¥8,349.00 | ¥8,010.00 | 356.60K |
| 2026-08-13 | ¥8,707.00 | +2.00% | ¥8,686.00 | ¥8,738.00 | ¥8,500.00 | 136.30K |
| 2026-08-12 | ¥8,536.00 | -2.18% | ¥8,809.00 | ¥8,849.00 | ¥8,450.00 | 106.10K |
| 2026-08-10 | ¥8,726.00 | +3.56% | ¥8,726.00 | ¥8,854.00 | ¥8,492.00 | 122.50K |
| 2026-08-07 | ¥8,426.00 | -2.81% | ¥8,740.00 | ¥8,740.00 | ¥8,196.00 | 113.20K |
| 2026-08-06 | ¥8,670.00 | -4.36% | ¥8,765.00 | ¥8,899.00 | ¥8,645.00 | 136.60K |
| 2026-08-05 | ¥9,065.00 | +4.86% | ¥8,945.00 | ¥9,100.00 | ¥8,849.00 | 153.20K |
| 2026-08-04 | ¥8,645.00 | +1.18% | ¥8,650.00 | ¥8,755.00 | ¥8,486.00 | 144.70K |
| 2026-08-03 | ¥8,544.00 | +2.45% | ¥8,330.00 | ¥8,769.00 | ¥8,316.00 | 186.50K |
| 2026-07-31 | ¥8,340.00 | +5.09% | ¥8,449.00 | ¥8,521.00 | ¥8,211.00 | 187.80K |
| 2026-07-30 | ¥7,936.00 | -0.80% | ¥7,782.00 | ¥8,200.00 | ¥7,660.00 | 142.50K |
| 2026-07-29 | ¥8,000.00 | -3.74% | ¥8,161.00 | ¥8,299.00 | ¥7,822.00 | 162.60K |
| 2026-07-28 | ¥8,311.00 | -6.13% | ¥8,679.00 | ¥8,831.00 | ¥8,289.00 | 209.80K |
| 2026-07-27 | ¥8,854.00 | -4.43% | ¥9,277.00 | ¥9,334.00 | ¥8,795.00 | 147.10K |
| 2026-07-24 | ¥9,264.00 | -3.58% | ¥9,458.00 | ¥9,587.00 | ¥9,264.00 | 189.50K |
| 2026-07-23 | ¥9,608.00 | -0.71% | ¥10,010.00 | ¥10,050.00 | ¥9,588.00 | 95.50K |
| 2026-07-22 | ¥9,677.00 | +3.35% | ¥9,702.00 | ¥10,010.00 | ¥9,627.00 | 154.40K |
| 2026-07-21 | ¥9,363.00 | +3.56% | ¥9,225.00 | ¥9,508.00 | ¥9,056.00 | 123.00K |
| 2026-07-17 | ¥9,041.00 | -4.59% | ¥9,350.00 | ¥9,470.00 | ¥8,713.00 | 166.80K |
| 2026-07-16 | ¥9,476.00 | -7.05% | ¥9,899.00 | ¥9,958.00 | ¥9,449.00 | 108.60K |
| 2026-07-15 | ¥10,195.00 | +2.31% | ¥9,970.00 | ¥10,280.00 | ¥9,900.00 | 78.60K |
| 2026-07-14 | ¥9,965.00 | -1.92% | ¥9,990.00 | ¥10,060.00 | ¥9,750.00 | 81.00K |
| 2026-07-13 | ¥10,160.00 | -4.87% | ¥10,645.00 | ¥10,750.00 | ¥10,065.00 | 88.10K |
| 2026-07-10 | ¥10,680.00 | +4.14% | ¥10,490.00 | ¥10,840.00 | ¥10,260.00 | 118.80K |
| 2026-07-09 | ¥10,255.00 | +0.54% | ¥10,405.00 | ¥10,450.00 | ¥10,080.00 | 103.00K |
| 2026-07-08 | ¥10,200.00 | -3.27% | ¥10,285.00 | ¥10,495.00 | ¥10,030.00 | 122.80K |
| 2026-07-07 | ¥10,545.00 | -1.31% | ¥10,790.00 | ¥10,955.00 | ¥10,430.00 | 168.80K |
| 2026-07-06 | ¥10,685.00 | -3.00% | ¥11,020.00 | ¥11,140.00 | ¥10,400.00 | 141.40K |
| 2026-07-03 | ¥11,015.00 | -4.18% | ¥10,875.00 | ¥11,015.00 | ¥10,345.00 | 211.70K |
| 2026-07-02 | ¥11,495.00 | -1.67% | ¥11,400.00 | ¥11,830.00 | ¥11,350.00 | 250.50K |
| 2026-07-01 | ¥11,690.00 | +2.77% | ¥11,505.00 | ¥11,835.00 | ¥11,360.00 | 296.80K |
| 2026-06-30 | ¥11,375.00 | +12.85% | ¥11,140.00 | ¥11,490.00 | ¥11,010.00 | 402.70K |
| 2026-06-29 | ¥10,080.00 | -8.82% | ¥11,095.00 | ¥11,230.00 | ¥9,750.00 | 325.50K |
| 2026-06-26 | ¥11,055.00 | +2.22% | ¥10,665.00 | ¥11,130.00 | ¥10,595.00 | 305.20K |
| 2026-06-25 | ¥10,815.00 | +6.97% | ¥10,240.00 | ¥10,930.00 | ¥10,120.00 | 397.50K |
| 2026-06-24 | ¥10,110.00 | -3.48% | ¥10,175.00 | ¥10,700.00 | ¥9,895.00 | 301.70K |
| 2026-06-23 | ¥10,475.00 | +0.48% | ¥10,265.00 | ¥10,790.00 | ¥10,125.00 | 428.50K |
| 2026-06-22 | ¥10,425.00 | +7.87% | ¥9,768.00 | ¥10,590.00 | ¥9,671.00 | 282.50K |
| 2026-06-19 | ¥9,664.00 | -1.07% | ¥10,230.00 | ¥10,280.00 | ¥9,521.00 | 316.10K |
| 2026-06-18 | ¥9,769.00 | +0.88% | ¥9,698.00 | ¥9,982.00 | ¥9,626.00 | 167.70K |
| 2026-06-17 | ¥9,684.00 | +4.11% | ¥9,152.00 | ¥9,874.00 | ¥9,039.00 | 269.50K |
| 2026-06-16 | ¥9,302.00 | +4.52% | ¥9,100.00 | ¥9,470.00 | ¥9,052.00 | 242.00K |
| 2026-06-15 | ¥8,900.00 | +8.92% | ¥8,496.00 | ¥8,900.00 | ¥8,350.00 | 145.80K |
| 2026-06-12 | ¥8,171.00 | +4.42% | ¥8,300.00 | ¥8,395.00 | ¥8,114.00 | 150.90K |
| 2026-06-11 | ¥7,825.00 | -1.14% | ¥7,700.00 | ¥7,902.00 | ¥7,563.00 | 146.00K |
| 2026-06-10 | ¥7,915.00 | -5.13% | ¥8,300.00 | ¥8,300.00 | ¥7,744.00 | 295.60K |
| 2026-06-09 | ¥8,343.00 | -3.17% | ¥8,712.00 | ¥8,712.00 | ¥8,223.00 | 305.10K |
| 2026-06-08 | ¥8,616.00 | -7.68% | ¥8,583.00 | ¥8,873.00 | ¥8,563.00 | 138.30K |
| 2026-06-05 | ¥9,333.00 | +0.73% | ¥9,044.00 | ¥9,415.00 | ¥8,893.00 | 150.90K |
| 2026-06-04 | ¥9,265.00 | +0.10% | ¥9,106.00 | ¥9,398.00 | ¥9,060.00 | 168.20K |
| 2026-06-03 | ¥9,256.00 | +5.01% | ¥9,057.00 | ¥9,432.00 | ¥8,975.00 | 215.80K |
| 2026-06-02 | ¥8,814.00 | -1.80% | ¥8,826.00 | ¥9,130.00 | ¥8,533.00 | 143.70K |
| 2026-06-01 | ¥8,976.00 | -1.25% | ¥8,940.00 | ¥9,078.00 | ¥8,608.00 | 145.10K |
| 2026-05-29 | ¥9,090.00 | -1.23% | ¥9,353.00 | ¥9,353.00 | ¥8,952.00 | 151.00K |
| 2026-05-28 | ¥9,203.00 | -1.57% | ¥9,232.00 | ¥9,412.00 | ¥9,051.00 | 158.40K |
| 2026-05-27 | ¥9,350.00 | +5.02% | ¥9,499.00 | ¥9,770.00 | ¥9,076.00 | 285.20K |
| 2026-05-26 | ¥8,903.00 | -4.42% | ¥9,265.00 | ¥9,265.00 | ¥8,789.00 | 148.60K |
| 2026-05-25 | ¥9,315.00 | +0.26% | ¥9,421.00 | ¥9,440.00 | ¥9,236.00 | 83.60K |
| 2026-05-22 | ¥9,291.00 | -0.81% | ¥9,370.00 | ¥9,515.00 | ¥9,261.00 | 72.70K |