Sanyo Electric Railway Co., Ltd. 9052
TSE · Japan · Transportation
¥1,914.00-28.00 (-1.44%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,914.00 | -1.44% | ¥1,933.00 | ¥1,936.00 | ¥1,911.00 | 44.40K |
| 2026-10-01 | ¥1,942.00 | -0.05% | ¥1,935.00 | ¥1,951.00 | ¥1,925.00 | 31.00K |
| 2026-09-30 | ¥1,943.00 | -0.26% | ¥1,950.00 | ¥1,958.00 | ¥1,939.00 | 31.30K |
| 2026-09-29 | ¥1,948.00 | -3.47% | ¥1,983.00 | ¥1,983.00 | ¥1,948.00 |
| 166.70K |
| 2026-09-28 | ¥2,018.00 | +0.55% | ¥2,007.00 | ¥2,018.00 | ¥1,999.00 | 63.60K |
| 2026-09-25 | ¥2,007.00 | +0.45% | ¥2,009.00 | ¥2,010.00 | ¥2,002.00 | 47.80K |
| 2026-09-24 | ¥1,998.00 | -0.45% | ¥1,997.00 | ¥2,009.00 | ¥1,994.00 | 65.40K |
| 2026-09-18 | ¥2,007.00 | -0.50% | ¥2,017.00 | ¥2,021.00 | ¥2,005.00 | 60.20K |
| 2026-09-17 | ¥2,017.00 | +0.60% | ¥2,005.00 | ¥2,018.00 | ¥2,005.00 | 56.60K |
| 2026-09-16 | ¥2,005.00 | 0.00% | ¥2,020.00 | ¥2,025.00 | ¥2,003.00 | 46.80K |
| 2026-09-15 | ¥2,005.00 | +0.40% | ¥2,006.00 | ¥2,011.00 | ¥1,994.00 | 65.40K |
| 2026-09-14 | ¥1,997.00 | +0.60% | ¥1,987.00 | ¥2,004.00 | ¥1,987.00 | 15.80K |
| 2026-09-11 | ¥1,985.00 | -0.30% | ¥1,991.00 | ¥2,000.00 | ¥1,982.00 | 42.50K |
| 2026-09-10 | ¥1,991.00 | -0.20% | ¥1,994.00 | ¥2,001.00 | ¥1,987.00 | 48.80K |
| 2026-09-09 | ¥1,995.00 | -0.70% | ¥1,998.00 | ¥2,007.00 | ¥1,995.00 | 28.30K |
| 2026-09-08 | ¥2,009.00 | +0.40% | ¥1,999.00 | ¥2,019.00 | ¥1,992.00 | 29.90K |
| 2026-09-07 | ¥2,001.00 | -0.50% | ¥2,000.00 | ¥2,008.00 | ¥1,998.00 | 21.70K |
| 2026-09-04 | ¥2,011.00 | +0.05% | ¥2,002.00 | ¥2,017.00 | ¥1,995.00 | 26.40K |
| 2026-09-03 | ¥2,010.00 | -0.74% | ¥2,020.00 | ¥2,030.00 | ¥2,010.00 | 47.50K |
| 2026-09-02 | ¥2,025.00 | -0.10% | ¥2,021.00 | ¥2,031.00 | ¥2,018.00 | 41.30K |
| 2026-09-01 | ¥2,027.00 | -0.64% | ¥2,040.00 | ¥2,057.00 | ¥2,025.00 | 56.50K |
| 2026-08-31 | ¥2,040.00 | +0.44% | ¥2,045.00 | ¥2,045.00 | ¥2,020.00 | 101.30K |
| 2026-08-28 | ¥2,031.00 | -0.98% | ¥2,056.00 | ¥2,056.00 | ¥2,031.00 | 207.70K |
| 2026-08-27 | ¥2,051.00 | +0.69% | ¥2,042.00 | ¥2,052.00 | ¥2,034.00 | 139.40K |
| 2026-08-26 | ¥2,037.00 | +0.25% | ¥2,042.00 | ¥2,046.00 | ¥2,027.00 | 43.40K |
| 2026-08-25 | ¥2,032.00 | -0.54% | ¥2,050.00 | ¥2,051.00 | ¥2,029.00 | 48.20K |
| 2026-08-24 | ¥2,043.00 | +0.59% | ¥2,042.00 | ¥2,050.00 | ¥2,032.00 | 63.70K |
| 2026-08-21 | ¥2,031.00 | +0.59% | ¥2,010.00 | ¥2,036.00 | ¥2,010.00 | 65.00K |
| 2026-08-20 | ¥2,019.00 | +0.15% | ¥2,025.00 | ¥2,026.00 | ¥1,998.00 | 69.80K |
| 2026-08-19 | ¥2,016.00 | +0.40% | ¥2,017.00 | ¥2,017.00 | ¥1,995.00 | 68.10K |
| 2026-08-18 | ¥2,008.00 | +0.96% | ¥1,995.00 | ¥2,043.00 | ¥1,983.00 | 52.20K |
| 2026-08-17 | ¥1,989.00 | +0.45% | ¥1,985.00 | ¥1,998.00 | ¥1,980.00 | 52.30K |
| 2026-08-14 | ¥1,980.00 | +0.51% | ¥1,979.00 | ¥1,983.00 | ¥1,963.00 | 32.60K |
| 2026-08-13 | ¥1,970.00 | +0.72% | ¥1,965.00 | ¥1,974.00 | ¥1,953.00 | 43.60K |
| 2026-08-12 | ¥1,956.00 | +1.35% | ¥1,938.00 | ¥1,959.00 | ¥1,936.00 | 26.80K |
| 2026-08-10 | ¥1,930.00 | -0.87% | ¥1,942.00 | ¥1,942.00 | ¥1,927.00 | 49.50K |
| 2026-08-07 | ¥1,947.00 | +0.05% | ¥1,950.00 | ¥1,975.00 | ¥1,946.00 | 35.30K |
| 2026-08-06 | ¥1,946.00 | +0.31% | ¥1,940.00 | ¥1,956.00 | ¥1,935.00 | 36.20K |
| 2026-08-05 | ¥1,940.00 | -0.15% | ¥1,958.00 | ¥1,960.00 | ¥1,940.00 | 30.80K |
| 2026-08-04 | ¥1,943.00 | -1.22% | ¥1,967.00 | ¥1,967.00 | ¥1,943.00 | 27.10K |
| 2026-08-03 | ¥1,967.00 | -1.80% | ¥1,996.00 | ¥1,996.00 | ¥1,967.00 | 38.90K |
| 2026-07-31 | ¥2,003.00 | -2.01% | ¥2,029.00 | ¥2,032.00 | ¥2,002.00 | 36.60K |
| 2026-07-30 | ¥2,044.00 | -1.49% | ¥2,051.00 | ¥2,058.00 | ¥2,030.00 | 31.20K |
| 2026-07-29 | ¥2,075.00 | +2.52% | ¥2,029.00 | ¥2,089.00 | ¥2,029.00 | 45.50K |
| 2026-07-28 | ¥2,024.00 | 0.00% | ¥2,035.00 | ¥2,039.00 | ¥2,024.00 | 25.10K |
| 2026-07-27 | ¥2,024.00 | +1.35% | ¥2,001.00 | ¥2,026.00 | ¥1,997.00 | 28.20K |
| 2026-07-24 | ¥1,997.00 | +0.45% | ¥1,988.00 | ¥2,005.00 | ¥1,980.00 | 23.30K |
| 2026-07-23 | ¥1,988.00 | -0.50% | ¥1,994.00 | ¥1,996.00 | ¥1,988.00 | 9.00K |
| 2026-07-22 | ¥1,998.00 | +0.40% | ¥2,007.00 | ¥2,007.00 | ¥1,986.00 | 22.60K |
| 2026-07-21 | ¥1,990.00 | -0.30% | ¥2,002.00 | ¥2,015.00 | ¥1,990.00 | 16.80K |
| 2026-07-17 | ¥1,996.00 | +0.55% | ¥1,985.00 | ¥2,010.00 | ¥1,985.00 | 21.20K |
| 2026-07-16 | ¥1,985.00 | -0.40% | ¥2,000.00 | ¥2,004.00 | ¥1,985.00 | 22.60K |
| 2026-07-15 | ¥1,993.00 | +0.25% | ¥2,004.00 | ¥2,006.00 | ¥1,989.00 | 12.30K |
| 2026-07-14 | ¥1,988.00 | 0.00% | ¥2,005.00 | ¥2,006.00 | ¥1,988.00 | 19.50K |
| 2026-07-13 | ¥1,988.00 | -0.10% | ¥1,995.00 | ¥2,006.00 | ¥1,988.00 | 19.60K |
| 2026-07-10 | ¥1,990.00 | +0.20% | ¥1,999.00 | ¥2,000.00 | ¥1,981.00 | 23.00K |
| 2026-07-09 | ¥1,986.00 | -0.15% | ¥1,992.00 | ¥1,997.00 | ¥1,981.00 | 14.20K |
| 2026-07-08 | ¥1,989.00 | +0.45% | ¥1,980.00 | ¥1,997.00 | ¥1,975.00 | 22.30K |
| 2026-07-07 | ¥1,980.00 | +1.02% | ¥1,963.00 | ¥1,985.00 | ¥1,963.00 | 31.20K |
| 2026-07-06 | ¥1,960.00 | +0.10% | ¥1,963.00 | ¥1,971.00 | ¥1,960.00 | 9.70K |
| 2026-07-03 | ¥1,958.00 | 0.00% | ¥1,969.00 | ¥1,976.00 | ¥1,958.00 | 18.00K |
| 2026-07-02 | ¥1,958.00 | +0.88% | ¥1,956.00 | ¥1,967.00 | ¥1,945.00 | 32.80K |
| 2026-07-01 | ¥1,941.00 | +0.31% | ¥1,930.00 | ¥1,943.00 | ¥1,924.00 | 15.40K |
| 2026-06-30 | ¥1,935.00 | -0.62% | ¥1,951.00 | ¥1,955.00 | ¥1,932.00 | 19.40K |
| 2026-06-29 | ¥1,947.00 | +1.35% | ¥1,930.00 | ¥1,958.00 | ¥1,928.00 | 40.50K |
| 2026-06-26 | ¥1,921.00 | +0.37% | ¥1,926.00 | ¥1,934.00 | ¥1,918.00 | 20.80K |
| 2026-06-25 | ¥1,914.00 | -0.57% | ¥1,925.00 | ¥1,943.00 | ¥1,914.00 | 17.50K |
| 2026-06-24 | ¥1,925.00 | 0.00% | ¥1,925.00 | ¥1,938.00 | ¥1,925.00 | 24.40K |
| 2026-06-23 | ¥1,925.00 | +0.57% | ¥1,914.00 | ¥1,934.00 | ¥1,913.00 | 16.20K |
| 2026-06-22 | ¥1,914.00 | -0.31% | ¥1,920.00 | ¥1,925.00 | ¥1,911.00 | 13.30K |
| 2026-06-19 | ¥1,920.00 | +0.58% | ¥1,905.00 | ¥1,925.00 | ¥1,903.00 | 17.00K |
| 2026-06-18 | ¥1,909.00 | 0.00% | ¥1,911.00 | ¥1,911.00 | ¥1,895.00 | 30.70K |
| 2026-06-17 | ¥1,909.00 | +0.10% | ¥1,907.00 | ¥1,926.00 | ¥1,900.00 | 26.70K |
| 2026-06-16 | ¥1,907.00 | -0.21% | ¥1,924.00 | ¥1,928.00 | ¥1,899.00 | 15.40K |
| 2026-06-15 | ¥1,911.00 | 0.00% | ¥1,911.00 | ¥1,930.00 | ¥1,911.00 | 22.70K |
| 2026-06-12 | ¥1,911.00 | +0.21% | ¥1,890.00 | ¥1,917.00 | ¥1,890.00 | 23.70K |
| 2026-06-11 | ¥1,907.00 | -0.10% | ¥1,909.00 | ¥1,910.00 | ¥1,892.00 | 15.10K |
| 2026-06-10 | ¥1,909.00 | +0.79% | ¥1,886.00 | ¥1,909.00 | ¥1,886.00 | 13.90K |
| 2026-06-09 | ¥1,894.00 | -0.21% | ¥1,898.00 | ¥1,909.00 | ¥1,887.00 | 20.00K |
| 2026-06-08 | ¥1,898.00 | +0.74% | ¥1,884.00 | ¥1,903.00 | ¥1,883.00 | 29.10K |
| 2026-06-05 | ¥1,884.00 | +0.96% | ¥1,876.00 | ¥1,902.00 | ¥1,876.00 | 18.60K |
| 2026-06-04 | ¥1,866.00 | -0.74% | ¥1,880.00 | ¥1,888.00 | ¥1,863.00 | 23.90K |
| 2026-06-03 | ¥1,880.00 | +0.75% | ¥1,866.00 | ¥1,880.00 | ¥1,850.00 | 24.20K |
| 2026-06-02 | ¥1,866.00 | -0.48% | ¥1,873.00 | ¥1,877.00 | ¥1,858.00 | 27.50K |
| 2026-06-01 | ¥1,875.00 | -1.32% | ¥1,901.00 | ¥1,901.00 | ¥1,875.00 | 59.30K |
| 2026-05-29 | ¥1,900.00 | -0.52% | ¥1,901.00 | ¥1,920.00 | ¥1,900.00 | 18.20K |
| 2026-05-28 | ¥1,910.00 | +0.58% | ¥1,905.00 | ¥1,911.00 | ¥1,895.00 | 27.50K |
| 2026-05-27 | ¥1,899.00 | +0.05% | ¥1,899.00 | ¥1,900.00 | ¥1,890.00 | 25.90K |
| 2026-05-26 | ¥1,898.00 | 0.00% | ¥1,902.00 | ¥1,905.00 | ¥1,895.00 | 29.50K |
| 2026-05-25 | ¥1,898.00 | -1.30% | ¥1,926.00 | ¥1,927.00 | ¥1,898.00 | 42.30K |