Sanyo Trading Co., Ltd. (TYO:3176)
Japan
· Delayed Price · Currency is JPY 1,583.00
+37.00 (2.39%)
Apr 28, 2026, 3:30 PM JST
Sanyo Trading Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,546.00 | 1,583.00 | 1,543.00 | 1,583.00 | 1,583.00 | 2.39% | 93,200 |
| Apr 27, 2026 | 1,546.00 | 1,559.00 | 1,538.00 | 1,546.00 | 1,546.00 | - | 67,500 |
| Apr 24, 2026 | 1,552.00 | 1,559.00 | 1,540.00 | 1,546.00 | 1,546.00 | -0.39% | 53,600 |
| Apr 23, 2026 | 1,573.00 | 1,573.00 | 1,540.00 | 1,552.00 | 1,552.00 | -0.83% | 62,700 |
| Apr 22, 2026 | 1,597.00 | 1,597.00 | 1,565.00 | 1,565.00 | 1,565.00 | -2.00% | 73,700 |
| Apr 21, 2026 | 1,603.00 | 1,607.00 | 1,593.00 | 1,597.00 | 1,597.00 | 0.44% | 62,900 |
| Apr 20, 2026 | 1,605.00 | 1,615.00 | 1,587.00 | 1,590.00 | 1,590.00 | -0.93% | 65,900 |
| Apr 17, 2026 | 1,618.00 | 1,620.00 | 1,601.00 | 1,605.00 | 1,605.00 | -0.56% | 43,200 |
| Apr 16, 2026 | 1,626.00 | 1,626.00 | 1,607.00 | 1,614.00 | 1,614.00 | 0.19% | 75,600 |
| Apr 15, 2026 | 1,621.00 | 1,639.00 | 1,611.00 | 1,611.00 | 1,611.00 | -0.12% | 53,300 |
| Apr 14, 2026 | 1,625.00 | 1,645.00 | 1,611.00 | 1,613.00 | 1,613.00 | -0.74% | 53,900 |
| Apr 13, 2026 | 1,627.00 | 1,643.00 | 1,615.00 | 1,625.00 | 1,625.00 | -0.79% | 56,800 |
| Apr 10, 2026 | 1,666.00 | 1,668.00 | 1,634.00 | 1,638.00 | 1,638.00 | -0.91% | 74,000 |
| Apr 9, 2026 | 1,676.00 | 1,689.00 | 1,653.00 | 1,653.00 | 1,653.00 | -1.20% | 72,600 |
| Apr 8, 2026 | 1,685.00 | 1,686.00 | 1,670.00 | 1,673.00 | 1,673.00 | 1.03% | 53,200 |
| Apr 7, 2026 | 1,644.00 | 1,660.00 | 1,642.00 | 1,656.00 | 1,656.00 | 0.91% | 57,700 |
| Apr 6, 2026 | 1,625.00 | 1,645.00 | 1,620.00 | 1,641.00 | 1,641.00 | 1.17% | 55,900 |
| Apr 3, 2026 | 1,618.00 | 1,634.00 | 1,614.00 | 1,622.00 | 1,622.00 | 0.75% | 40,800 |
| Apr 2, 2026 | 1,616.00 | 1,637.00 | 1,600.00 | 1,610.00 | 1,610.00 | - | 94,700 |
| Apr 1, 2026 | 1,599.00 | 1,624.00 | 1,598.00 | 1,610.00 | 1,610.00 | 2.68% | 74,500 |
| Mar 31, 2026 | 1,574.00 | 1,577.00 | 1,551.00 | 1,568.00 | 1,568.00 | -0.19% | 110,000 |
| Mar 30, 2026 | 1,531.00 | 1,578.00 | 1,527.00 | 1,571.00 | 1,571.00 | -4.03% | 81,900 |
| Mar 27, 2026 | 1,622.00 | 1,642.00 | 1,617.00 | 1,637.00 | 1,608.00 | 0.37% | 100,300 |
| Mar 26, 2026 | 1,643.00 | 1,651.00 | 1,615.00 | 1,631.00 | 1,602.11 | -1.45% | 74,700 |
| Mar 25, 2026 | 1,650.00 | 1,667.00 | 1,648.00 | 1,655.00 | 1,625.68 | 1.91% | 61,200 |
| Mar 24, 2026 | 1,629.00 | 1,629.00 | 1,604.00 | 1,624.00 | 1,595.23 | 2.20% | 77,000 |
| Mar 23, 2026 | 1,600.00 | 1,609.00 | 1,571.00 | 1,589.00 | 1,560.85 | -4.28% | 156,500 |
| Mar 19, 2026 | 1,690.00 | 1,711.00 | 1,653.00 | 1,660.00 | 1,630.59 | -1.31% | 219,500 |
| Mar 18, 2026 | 1,643.00 | 1,682.00 | 1,643.00 | 1,682.00 | 1,652.20 | 2.50% | 121,500 |
| Mar 17, 2026 | 1,665.00 | 1,672.00 | 1,640.00 | 1,641.00 | 1,611.93 | 0.06% | 56,300 |
| Mar 16, 2026 | 1,659.00 | 1,700.00 | 1,640.00 | 1,640.00 | 1,610.95 | 0.99% | 168,900 |
| Mar 13, 2026 | 1,623.00 | 1,645.00 | 1,621.00 | 1,624.00 | 1,595.23 | -1.28% | 80,400 |
| Mar 12, 2026 | 1,677.00 | 1,677.00 | 1,637.00 | 1,645.00 | 1,615.86 | -2.66% | 76,700 |
| Mar 11, 2026 | 1,716.00 | 1,716.00 | 1,690.00 | 1,690.00 | 1,660.06 | 0.24% | 56,100 |
| Mar 10, 2026 | 1,697.00 | 1,702.00 | 1,666.00 | 1,686.00 | 1,656.13 | 1.75% | 84,500 |
| Mar 9, 2026 | 1,656.00 | 1,662.00 | 1,622.00 | 1,657.00 | 1,627.65 | -4.27% | 149,700 |
| Mar 6, 2026 | 1,743.00 | 1,751.00 | 1,707.00 | 1,731.00 | 1,700.33 | -1.87% | 60,600 |
| Mar 5, 2026 | 1,738.00 | 1,782.00 | 1,730.00 | 1,764.00 | 1,732.75 | 4.63% | 147,900 |
| Mar 4, 2026 | 1,714.00 | 1,726.00 | 1,657.00 | 1,686.00 | 1,656.13 | -3.77% | 166,700 |
| Mar 3, 2026 | 1,802.00 | 1,815.00 | 1,747.00 | 1,752.00 | 1,720.96 | -3.58% | 151,600 |
| Mar 2, 2026 | 1,852.00 | 1,855.00 | 1,805.00 | 1,817.00 | 1,784.81 | -3.56% | 132,000 |
| Feb 27, 2026 | 1,851.00 | 1,884.00 | 1,847.00 | 1,884.00 | 1,850.62 | 1.73% | 143,900 |
| Feb 26, 2026 | 1,852.00 | 1,873.00 | 1,848.00 | 1,852.00 | 1,819.19 | 0.16% | 113,000 |
| Feb 25, 2026 | 1,866.00 | 1,866.00 | 1,834.00 | 1,849.00 | 1,816.24 | -0.70% | 107,300 |
| Feb 24, 2026 | 1,850.00 | 1,875.00 | 1,812.00 | 1,862.00 | 1,829.01 | 0.92% | 147,400 |
| Feb 20, 2026 | 1,855.00 | 1,858.00 | 1,828.00 | 1,845.00 | 1,812.32 | -1.70% | 99,200 |
| Feb 19, 2026 | 1,880.00 | 1,881.00 | 1,856.00 | 1,877.00 | 1,843.75 | 1.02% | 137,700 |
| Feb 18, 2026 | 1,840.00 | 1,866.00 | 1,839.00 | 1,858.00 | 1,825.08 | 0.98% | 143,800 |
| Feb 17, 2026 | 1,850.00 | 1,850.00 | 1,824.00 | 1,840.00 | 1,807.40 | -0.70% | 74,400 |
| Feb 16, 2026 | 1,846.00 | 1,856.00 | 1,820.00 | 1,853.00 | 1,820.17 | 2.43% | 107,500 |
| Feb 13, 2026 | 1,874.00 | 1,874.00 | 1,795.00 | 1,809.00 | 1,776.95 | -2.85% | 132,100 |
| Feb 12, 2026 | 1,832.00 | 1,878.00 | 1,831.00 | 1,862.00 | 1,829.01 | 2.20% | 186,000 |
| Feb 10, 2026 | 1,840.00 | 1,840.00 | 1,818.00 | 1,822.00 | 1,789.72 | -1.09% | 132,800 |
| Feb 9, 2026 | 1,842.00 | 1,846.00 | 1,784.00 | 1,842.00 | 1,809.37 | 3.54% | 220,600 |
| Feb 6, 2026 | 1,780.00 | 1,785.00 | 1,726.00 | 1,779.00 | 1,747.48 | -0.11% | 249,500 |
| Feb 5, 2026 | 1,803.00 | 1,803.00 | 1,766.00 | 1,781.00 | 1,749.45 | -1.11% | 213,700 |
| Feb 4, 2026 | 1,760.00 | 1,816.00 | 1,735.00 | 1,801.00 | 1,769.09 | 3.68% | 396,000 |
| Feb 3, 2026 | 1,800.00 | 1,828.00 | 1,686.00 | 1,737.00 | 1,706.23 | -0.57% | 681,800 |
| Feb 2, 2026 | 1,987.00 | 1,987.00 | 1,747.00 | 1,747.00 | 1,716.05 | 10.08% | 967,900 |
| Jan 30, 2026 | 1,591.00 | 1,591.00 | 1,558.00 | 1,587.00 | 1,558.89 | 1.86% | 147,500 |
| Jan 29, 2026 | 1,561.00 | 1,564.00 | 1,535.00 | 1,558.00 | 1,530.40 | -0.19% | 88,600 |
| Jan 28, 2026 | 1,555.00 | 1,572.00 | 1,530.00 | 1,561.00 | 1,533.35 | 0.52% | 122,800 |
| Jan 27, 2026 | 1,542.00 | 1,570.00 | 1,525.00 | 1,553.00 | 1,525.49 | -0.38% | 119,300 |
| Jan 26, 2026 | 1,613.00 | 1,639.00 | 1,553.00 | 1,559.00 | 1,531.38 | -0.89% | 311,800 |
| Jan 23, 2026 | 1,576.00 | 1,582.00 | 1,561.00 | 1,573.00 | 1,545.13 | 0.51% | 86,000 |
| Jan 22, 2026 | 1,530.00 | 1,573.00 | 1,530.00 | 1,565.00 | 1,537.28 | 2.42% | 95,500 |
| Jan 21, 2026 | 1,518.00 | 1,532.00 | 1,515.00 | 1,528.00 | 1,500.93 | -0.26% | 58,900 |
| Jan 20, 2026 | 1,548.00 | 1,548.00 | 1,524.00 | 1,532.00 | 1,504.86 | -1.61% | 55,900 |
| Jan 19, 2026 | 1,560.00 | 1,561.00 | 1,546.00 | 1,557.00 | 1,529.42 | -0.45% | 30,800 |
| Jan 16, 2026 | 1,558.00 | 1,567.00 | 1,545.00 | 1,564.00 | 1,536.29 | 0.26% | 52,300 |
| Jan 15, 2026 | 1,542.00 | 1,560.00 | 1,540.00 | 1,560.00 | 1,532.36 | 0.78% | 62,900 |
| Jan 14, 2026 | 1,545.00 | 1,556.00 | 1,541.00 | 1,548.00 | 1,520.58 | 0.19% | 75,000 |
| Jan 13, 2026 | 1,560.00 | 1,560.00 | 1,531.00 | 1,545.00 | 1,517.63 | 0.59% | 68,700 |
| Jan 9, 2026 | 1,532.00 | 1,547.00 | 1,531.00 | 1,536.00 | 1,508.79 | 0.20% | 39,900 |
| Jan 8, 2026 | 1,537.00 | 1,554.00 | 1,520.00 | 1,533.00 | 1,505.84 | -0.20% | 87,900 |
| Jan 7, 2026 | 1,520.00 | 1,541.00 | 1,514.00 | 1,536.00 | 1,508.79 | 0.39% | 47,600 |
| Jan 6, 2026 | 1,511.00 | 1,535.00 | 1,511.00 | 1,530.00 | 1,502.90 | 1.46% | 42,100 |
| Jan 5, 2026 | 1,508.00 | 1,516.00 | 1,501.00 | 1,508.00 | 1,481.29 | 1.00% | 49,200 |
| Dec 30, 2025 | 1,500.00 | 1,510.00 | 1,493.00 | 1,493.00 | 1,466.55 | -1.45% | 54,900 |
| Dec 29, 2025 | 1,504.00 | 1,515.00 | 1,492.00 | 1,515.00 | 1,488.16 | 1.20% | 58,600 |
| Dec 26, 2025 | 1,495.00 | 1,499.00 | 1,487.00 | 1,497.00 | 1,470.48 | 0.74% | 42,400 |
| Dec 25, 2025 | 1,482.00 | 1,490.00 | 1,481.00 | 1,486.00 | 1,459.68 | 0.88% | 23,000 |
| Dec 24, 2025 | 1,494.00 | 1,498.00 | 1,473.00 | 1,473.00 | 1,446.91 | -1.47% | 42,200 |
| Dec 23, 2025 | 1,486.00 | 1,503.00 | 1,480.00 | 1,495.00 | 1,468.52 | 0.61% | 71,600 |
| Dec 22, 2025 | 1,494.00 | 1,495.00 | 1,480.00 | 1,486.00 | 1,459.68 | 0.68% | 64,400 |
| Dec 19, 2025 | 1,469.00 | 1,480.00 | 1,468.00 | 1,476.00 | 1,449.85 | 0.54% | 61,900 |
| Dec 18, 2025 | 1,465.00 | 1,477.00 | 1,462.00 | 1,468.00 | 1,441.99 | 0.89% | 50,100 |
| Dec 17, 2025 | 1,457.00 | 1,462.00 | 1,448.00 | 1,455.00 | 1,429.22 | -0.07% | 60,400 |
| Dec 16, 2025 | 1,488.00 | 1,488.00 | 1,447.00 | 1,456.00 | 1,430.21 | -1.69% | 61,200 |
| Dec 15, 2025 | 1,460.00 | 1,489.00 | 1,460.00 | 1,481.00 | 1,454.76 | 0.41% | 71,600 |
| Dec 12, 2025 | 1,468.00 | 1,481.00 | 1,461.00 | 1,475.00 | 1,448.87 | 2.01% | 54,600 |
| Dec 11, 2025 | 1,498.00 | 1,499.00 | 1,446.00 | 1,446.00 | 1,420.38 | -2.82% | 59,400 |
| Dec 10, 2025 | 1,480.00 | 1,497.00 | 1,475.00 | 1,488.00 | 1,461.64 | 0.47% | 35,800 |
| Dec 9, 2025 | 1,493.00 | 1,505.00 | 1,479.00 | 1,481.00 | 1,454.76 | -0.94% | 37,700 |
| Dec 8, 2025 | 1,482.00 | 1,511.00 | 1,482.00 | 1,495.00 | 1,468.52 | 0.47% | 46,000 |
| Dec 5, 2025 | 1,472.00 | 1,494.00 | 1,471.00 | 1,488.00 | 1,461.64 | 0.81% | 48,400 |
| Dec 4, 2025 | 1,463.00 | 1,484.00 | 1,460.00 | 1,476.00 | 1,449.85 | 0.89% | 31,800 |
| Dec 3, 2025 | 1,487.00 | 1,492.00 | 1,463.00 | 1,463.00 | 1,437.08 | -1.15% | 48,500 |
| Dec 2, 2025 | 1,518.00 | 1,518.00 | 1,480.00 | 1,480.00 | 1,453.78 | -2.31% | 49,200 |
| Dec 1, 2025 | 1,546.00 | 1,546.00 | 1,510.00 | 1,515.00 | 1,488.16 | -1.81% | 55,300 |