Sanyo Shokai Ltd. 8011
TSE · Japan · Consumer Non-Durables
¥1,315.00-33.00 (-2.45%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | ¥1,315.00 | -2.45% | ¥1,330.00 | ¥1,331.00 | ¥1,303.00 | 133.70K |
| 2026-09-30 | ¥1,348.00 | +0.75% | ¥1,363.00 | ¥1,363.00 | ¥1,321.00 | 150.60K |
| 2026-09-29 | ¥1,338.00 | -1.25% | ¥1,350.00 | ¥1,350.00 | ¥1,328.00 | 112.90K |
| 2026-09-28 | ¥1,355.00 | -0.07% | ¥1,356.00 | ¥1,363.00 | ¥1,345.00 | 143.70K |
| 2026-09-25 | ¥1,356.00 | -0.88% | ¥1,376.00 | ¥1,383.00 | ¥1,355.00 | 111.20K |
| 2026-09-24 | ¥1,368.00 | 0.00% | ¥1,370.00 | ¥1,377.00 | ¥1,359.00 | 138.00K |
| 2026-09-18 | ¥1,368.00 | 0.00% | ¥1,383.00 | ¥1,385.00 | ¥1,348.00 | 183.20K |
| 2026-09-17 | ¥1,368.00 | +1.33% | ¥1,356.00 | ¥1,382.00 | ¥1,356.00 | 127.20K |
| 2026-09-16 | ¥1,350.00 | -1.10% | ¥1,383.00 | ¥1,383.00 | ¥1,343.00 | 108.20K |
| 2026-09-15 | ¥1,365.00 | -2.36% | ¥1,381.00 | ¥1,391.00 | ¥1,343.00 | 127.10K |
| 2026-09-14 | ¥1,398.00 | +6.47% | ¥1,338.00 | ¥1,398.00 | ¥1,317.00 | 188.80K |
| 2026-09-11 | ¥1,313.00 | -0.30% | ¥1,300.00 | ¥1,325.00 | ¥1,285.00 | 136.70K |
| 2026-09-10 | ¥1,317.00 | +1.15% | ¥1,304.00 | ¥1,320.00 | ¥1,291.00 | 137.70K |
| 2026-09-09 | ¥1,302.00 | -2.33% | ¥1,333.00 | ¥1,340.00 | ¥1,294.00 | 259.50K |
| 2026-09-08 | ¥1,333.00 | -5.53% | ¥1,387.00 | ¥1,389.00 | ¥1,326.00 | 408.30K |
| 2026-09-07 | ¥1,411.00 | -1.26% | ¥1,432.00 | ¥1,441.00 | ¥1,385.00 | 294.70K |
| 2026-09-04 | ¥1,429.00 | -1.24% | ¥1,433.00 | ¥1,469.00 | ¥1,425.00 | 150.60K |
| 2026-09-03 | ¥1,447.00 | -2.30% | ¥1,482.00 | ¥1,483.00 | ¥1,435.00 | 150.20K |
| 2026-09-02 | ¥1,481.00 | -3.20% | ¥1,511.00 | ¥1,521.00 | ¥1,480.00 | 157.50K |
| 2026-09-01 | ¥1,530.00 | -5.61% | ¥1,601.00 | ¥1,602.00 | ¥1,530.00 | 202.40K |
| 2026-08-31 | ¥1,621.00 | -3.97% | ¥1,680.00 | ¥1,681.00 | ¥1,584.00 | 144.10K |
| 2026-08-28 | ¥1,688.00 | -3.73% | ¥1,608.00 | ¥1,752.00 | ¥1,608.00 | 346.40K |
| 2026-08-27 | ¥1,753.33 | -3.31% | ¥1,813.33 | ¥1,830.00 | ¥1,736.67 | 156.00K |
| 2026-08-26 | ¥1,813.33 | -1.45% | ¥1,840.00 | ¥1,876.67 | ¥1,806.67 | 85.80K |
| 2026-08-25 | ¥1,840.00 | +2.03% | ¥1,996.67 | ¥1,996.67 | ¥1,836.67 | 147.60K |
| 2026-08-24 | ¥1,803.33 | +1.69% | ¥1,790.00 | ¥1,833.33 | ¥1,783.33 | 150.30K |
| 2026-08-21 | ¥1,773.33 | +0.95% | ¥1,766.67 | ¥1,783.33 | ¥1,756.67 | 75.90K |
| 2026-08-20 | ¥1,756.67 | +3.74% | ¥1,693.33 | ¥1,756.67 | ¥1,693.33 | 138.90K |
| 2026-08-19 | ¥1,693.33 | -1.55% | ¥1,706.67 | ¥1,730.00 | ¥1,680.00 | 84.30K |
| 2026-08-18 | ¥1,720.00 | +1.18% | ¥1,693.33 | ¥1,740.00 | ¥1,670.00 | 122.70K |
| 2026-08-17 | ¥1,700.00 | -3.41% | ¥1,760.00 | ¥1,763.33 | ¥1,700.00 | 123.30K |
| 2026-08-14 | ¥1,760.00 | -3.83% | ¥1,830.00 | ¥1,846.67 | ¥1,760.00 | 202.20K |
| 2026-08-13 | ¥1,830.00 | +3.00% | ¥1,776.67 | ¥1,870.00 | ¥1,770.00 | 191.40K |
| 2026-08-12 | ¥1,776.67 | +1.14% | ¥1,756.67 | ¥1,806.67 | ¥1,736.67 | 115.20K |
| 2026-08-10 | ¥1,756.67 | +2.93% | ¥1,713.33 | ¥1,756.67 | ¥1,710.00 | 127.80K |
| 2026-08-07 | ¥1,706.67 | +0.39% | ¥1,696.67 | ¥1,736.67 | ¥1,690.00 | 99.90K |
| 2026-08-06 | ¥1,700.00 | 0.00% | ¥1,700.00 | ¥1,723.33 | ¥1,696.67 | 130.50K |
| 2026-08-05 | ¥1,700.00 | +2.20% | ¥1,640.00 | ¥1,710.00 | ¥1,640.00 | 114.90K |
| 2026-08-04 | ¥1,663.33 | +1.94% | ¥1,616.67 | ¥1,663.33 | ¥1,610.00 | 69.30K |
| 2026-08-03 | ¥1,631.67 | -0.10% | ¥1,650.00 | ¥1,650.00 | ¥1,570.00 | 147.30K |
| 2026-07-31 | ¥1,633.33 | -0.20% | ¥1,660.00 | ¥1,666.67 | ¥1,621.67 | 107.70K |
| 2026-07-30 | ¥1,636.67 | +3.15% | ¥1,580.00 | ¥1,648.33 | ¥1,571.67 | 134.40K |
| 2026-07-29 | ¥1,586.67 | +1.71% | ¥1,563.33 | ¥1,600.00 | ¥1,560.00 | 88.80K |
| 2026-07-28 | ¥1,560.00 | -3.41% | ¥1,611.67 | ¥1,611.67 | ¥1,531.67 | 176.10K |
| 2026-07-27 | ¥1,615.00 | +4.76% | ¥1,548.33 | ¥1,615.00 | ¥1,548.33 | 155.70K |
| 2026-07-24 | ¥1,541.67 | +1.65% | ¥1,538.33 | ¥1,556.67 | ¥1,511.67 | 98.10K |
| 2026-07-23 | ¥1,516.67 | +0.78% | ¥1,505.00 | ¥1,533.33 | ¥1,495.00 | 86.70K |
| 2026-07-22 | ¥1,505.00 | +0.44% | ¥1,506.67 | ¥1,543.33 | ¥1,488.33 | 126.60K |
| 2026-07-21 | ¥1,498.33 | +7.28% | ¥1,436.67 | ¥1,506.67 | ¥1,413.33 | 168.90K |
| 2026-07-17 | ¥1,396.67 | -0.12% | ¥1,398.33 | ¥1,415.00 | ¥1,381.67 | 102.00K |
| 2026-07-16 | ¥1,398.33 | -0.47% | ¥1,403.33 | ¥1,415.00 | ¥1,393.33 | 67.80K |
| 2026-07-15 | ¥1,405.00 | +0.12% | ¥1,403.33 | ¥1,416.67 | ¥1,398.33 | 78.60K |
| 2026-07-14 | ¥1,403.33 | +0.36% | ¥1,398.33 | ¥1,416.67 | ¥1,398.33 | 75.60K |
| 2026-07-13 | ¥1,398.33 | -0.94% | ¥1,425.00 | ¥1,435.00 | ¥1,393.33 | 106.50K |
| 2026-07-10 | ¥1,411.67 | -0.47% | ¥1,420.00 | ¥1,431.67 | ¥1,400.00 | 103.50K |
| 2026-07-09 | ¥1,418.33 | +0.95% | ¥1,418.33 | ¥1,431.67 | ¥1,413.33 | 99.60K |
| 2026-07-08 | ¥1,405.00 | -2.32% | ¥1,428.33 | ¥1,431.67 | ¥1,403.33 | 161.10K |
| 2026-07-07 | ¥1,438.33 | -2.71% | ¥1,478.33 | ¥1,491.67 | ¥1,431.67 | 151.20K |
| 2026-07-06 | ¥1,478.33 | +1.37% | ¥1,478.33 | ¥1,490.00 | ¥1,461.67 | 118.80K |
| 2026-07-03 | ¥1,458.33 | -1.24% | ¥1,465.00 | ¥1,465.00 | ¥1,423.33 | 192.90K |
| 2026-07-02 | ¥1,476.67 | +1.14% | ¥1,476.67 | ¥1,521.67 | ¥1,465.00 | 379.50K |
| 2026-07-01 | ¥1,460.00 | +6.18% | ¥1,363.33 | ¥1,478.33 | ¥1,363.33 | 315.90K |
| 2026-06-30 | ¥1,375.00 | +3.38% | ¥1,353.33 | ¥1,458.33 | ¥1,326.67 | 767.40K |
| 2026-06-29 | ¥1,330.00 | +1.01% | ¥1,316.67 | ¥1,338.33 | ¥1,316.67 | 95.10K |
| 2026-06-26 | ¥1,316.67 | 0.00% | ¥1,316.67 | ¥1,320.00 | ¥1,301.67 | 133.50K |
| 2026-06-25 | ¥1,316.67 | +3.67% | ¥1,283.33 | ¥1,328.33 | ¥1,283.33 | 100.50K |
| 2026-06-24 | ¥1,270.00 | -2.06% | ¥1,288.33 | ¥1,296.67 | ¥1,268.33 | 97.50K |
| 2026-06-23 | ¥1,296.67 | -2.63% | ¥1,308.33 | ¥1,331.67 | ¥1,290.00 | 126.30K |
| 2026-06-22 | ¥1,331.67 | +0.13% | ¥1,333.33 | ¥1,346.67 | ¥1,320.00 | 120.60K |
| 2026-06-19 | ¥1,330.00 | +2.31% | ¥1,313.33 | ¥1,340.00 | ¥1,303.33 | 173.10K |
| 2026-06-18 | ¥1,300.00 | +1.96% | ¥1,298.33 | ¥1,316.67 | ¥1,285.00 | 110.70K |
| 2026-06-17 | ¥1,275.00 | +0.13% | ¥1,273.33 | ¥1,303.33 | ¥1,270.00 | 89.70K |
| 2026-06-16 | ¥1,273.33 | 0.00% | ¥1,266.67 | ¥1,278.33 | ¥1,250.00 | 123.30K |
| 2026-06-15 | ¥1,273.33 | +0.79% | ¥1,275.00 | ¥1,290.00 | ¥1,271.67 | 72.90K |
| 2026-06-12 | ¥1,263.33 | +2.16% | ¥1,250.00 | ¥1,273.33 | ¥1,243.33 | 124.80K |
| 2026-06-11 | ¥1,236.67 | -0.40% | ¥1,235.00 | ¥1,243.33 | ¥1,215.00 | 84.30K |
| 2026-06-10 | ¥1,241.67 | +0.54% | ¥1,243.33 | ¥1,258.33 | ¥1,236.67 | 100.80K |
| 2026-06-09 | ¥1,235.00 | +1.23% | ¥1,243.33 | ¥1,253.33 | ¥1,235.00 | 103.20K |
| 2026-06-08 | ¥1,220.00 | 0.00% | ¥1,183.33 | ¥1,220.00 | ¥1,180.00 | 221.40K |
| 2026-06-05 | ¥1,220.00 | +0.97% | ¥1,210.00 | ¥1,243.33 | ¥1,210.00 | 138.90K |
| 2026-06-04 | ¥1,208.33 | -0.68% | ¥1,213.33 | ¥1,218.33 | ¥1,205.00 | 96.90K |
| 2026-06-03 | ¥1,216.67 | -1.48% | ¥1,233.33 | ¥1,233.33 | ¥1,201.67 | 123.30K |
| 2026-06-02 | ¥1,235.00 | +0.14% | ¥1,216.67 | ¥1,245.00 | ¥1,190.00 | 186.90K |
| 2026-06-01 | ¥1,233.33 | -0.67% | ¥1,250.00 | ¥1,250.00 | ¥1,210.00 | 128.70K |
| 2026-05-29 | ¥1,241.67 | +0.40% | ¥1,250.00 | ¥1,261.67 | ¥1,231.67 | 132.90K |
| 2026-05-28 | ¥1,236.67 | +2.34% | ¥1,201.67 | ¥1,240.00 | ¥1,196.67 | 112.50K |
| 2026-05-27 | ¥1,208.33 | 0.00% | ¥1,205.00 | ¥1,211.67 | ¥1,196.67 | 111.00K |
| 2026-05-26 | ¥1,208.33 | -1.76% | ¥1,216.67 | ¥1,225.00 | ¥1,205.00 | 123.60K |
| 2026-05-25 | ¥1,230.00 | -0.54% | ¥1,236.67 | ¥1,256.67 | ¥1,210.00 | 84.60K |
| 2026-05-22 | ¥1,236.67 | -0.54% | ¥1,261.67 | ¥1,261.67 | ¥1,235.00 | 94.50K |