Sanso Electric Co.,Ltd. (TYO:6518)
Japan
· Delayed Price · Currency is JPY 1,319.00
+7.00 (0.53%)
Apr 30, 2026, 3:30 PM JST
Sanso Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1,308.00 | 1,332.00 | 1,224.00 | 1,319.00 | 1,319.00 | 0.53% | 11,300 |
| Apr 28, 2026 | 1,271.00 | 1,319.00 | 1,243.00 | 1,312.00 | 1,312.00 | 5.72% | 10,300 |
| Apr 27, 2026 | 1,230.00 | 1,267.00 | 1,212.00 | 1,241.00 | 1,241.00 | 2.39% | 4,600 |
| Apr 24, 2026 | 1,215.00 | 1,224.00 | 1,192.00 | 1,212.00 | 1,212.00 | 1.00% | 1,700 |
| Apr 23, 2026 | 1,229.00 | 1,229.00 | 1,200.00 | 1,200.00 | 1,200.00 | -1.80% | 2,700 |
| Apr 22, 2026 | 1,226.00 | 1,233.00 | 1,222.00 | 1,222.00 | 1,222.00 | -0.33% | 5,200 |
| Apr 21, 2026 | 1,230.00 | 1,239.00 | 1,225.00 | 1,226.00 | 1,226.00 | -0.65% | 5,600 |
| Apr 20, 2026 | 1,258.00 | 1,258.00 | 1,228.00 | 1,234.00 | 1,234.00 | -2.06% | 2,700 |
| Apr 17, 2026 | 1,255.00 | 1,270.00 | 1,255.00 | 1,260.00 | 1,260.00 | 0.80% | 1,200 |
| Apr 16, 2026 | 1,254.00 | 1,255.00 | 1,250.00 | 1,250.00 | 1,250.00 | -0.79% | 1,600 |
| Apr 15, 2026 | 1,290.00 | 1,290.00 | 1,250.00 | 1,260.00 | 1,260.00 | -1.02% | 1,300 |
| Apr 14, 2026 | 1,258.00 | 1,280.00 | 1,238.00 | 1,273.00 | 1,273.00 | 1.19% | 4,100 |
| Apr 13, 2026 | 1,259.00 | 1,259.00 | 1,258.00 | 1,258.00 | 1,258.00 | 0.24% | 200 |
| Apr 10, 2026 | 1,260.00 | 1,274.00 | 1,255.00 | 1,255.00 | 1,255.00 | -0.40% | 7,000 |
| Apr 9, 2026 | 1,250.00 | 1,260.00 | 1,250.00 | 1,260.00 | 1,260.00 | 0.80% | 1,800 |
| Apr 8, 2026 | 1,220.00 | 1,250.00 | 1,220.00 | 1,250.00 | 1,250.00 | 3.39% | 3,500 |
| Apr 7, 2026 | 1,203.00 | 1,209.00 | 1,196.00 | 1,209.00 | 1,209.00 | 0.08% | 800 |
| Apr 6, 2026 | 1,199.00 | 1,219.00 | 1,191.00 | 1,208.00 | 1,208.00 | - | 2,400 |
| Apr 3, 2026 | 1,193.00 | 1,212.00 | 1,193.00 | 1,208.00 | 1,208.00 | 1.26% | 2,600 |
| Apr 2, 2026 | 1,233.00 | 1,255.00 | 1,180.00 | 1,193.00 | 1,193.00 | -2.21% | 7,500 |
| Apr 1, 2026 | 1,202.00 | 1,228.00 | 1,188.00 | 1,220.00 | 1,220.00 | 3.30% | 5,500 |
| Mar 31, 2026 | 1,167.00 | 1,189.00 | 1,167.00 | 1,181.00 | 1,181.00 | 1.64% | 1,400 |
| Mar 30, 2026 | 1,161.00 | 1,168.00 | 1,161.00 | 1,162.00 | 1,162.00 | -4.13% | 6,700 |
| Mar 27, 2026 | 1,192.00 | 1,212.00 | 1,180.00 | 1,212.00 | 1,187.00 | 0.33% | 2,600 |
| Mar 26, 2026 | 1,203.00 | 1,234.00 | 1,203.00 | 1,208.00 | 1,183.08 | -1.87% | 1,700 |
| Mar 25, 2026 | 1,212.00 | 1,254.00 | 1,212.00 | 1,231.00 | 1,205.61 | 1.65% | 3,400 |
| Mar 24, 2026 | 1,216.00 | 1,225.00 | 1,202.00 | 1,211.00 | 1,186.02 | 2.11% | 4,900 |
| Mar 23, 2026 | 1,200.00 | 1,216.00 | 1,152.00 | 1,186.00 | 1,161.54 | -5.12% | 14,000 |
| Mar 19, 2026 | 1,293.00 | 1,306.00 | 1,250.00 | 1,250.00 | 1,224.22 | -5.30% | 8,600 |
| Mar 18, 2026 | 1,314.00 | 1,349.00 | 1,287.00 | 1,320.00 | 1,292.77 | 0.46% | 7,300 |
| Mar 17, 2026 | 1,314.00 | 1,325.00 | 1,314.00 | 1,314.00 | 1,286.90 | 0.08% | 4,200 |
| Mar 16, 2026 | 1,340.00 | 1,350.00 | 1,285.00 | 1,313.00 | 1,285.92 | -2.01% | 7,000 |
| Mar 13, 2026 | 1,321.00 | 1,340.00 | 1,312.00 | 1,340.00 | 1,312.36 | -0.81% | 7,000 |
| Mar 12, 2026 | 1,376.00 | 1,420.00 | 1,342.00 | 1,351.00 | 1,323.13 | -3.36% | 5,600 |
| Mar 11, 2026 | 1,389.00 | 1,445.00 | 1,359.00 | 1,398.00 | 1,369.16 | 2.87% | 13,300 |
| Mar 10, 2026 | 1,320.00 | 1,359.00 | 1,266.00 | 1,359.00 | 1,330.97 | 3.66% | 7,500 |
| Mar 9, 2026 | 1,269.00 | 1,311.00 | 1,221.00 | 1,311.00 | 1,283.96 | -1.35% | 11,900 |
| Mar 6, 2026 | 1,346.00 | 1,346.00 | 1,310.00 | 1,329.00 | 1,301.59 | -1.70% | 4,400 |
| Mar 5, 2026 | 1,364.00 | 1,372.00 | 1,304.00 | 1,352.00 | 1,324.11 | 4.08% | 17,600 |
| Mar 4, 2026 | 1,400.00 | 1,400.00 | 1,260.00 | 1,299.00 | 1,272.21 | -8.46% | 30,400 |
| Mar 3, 2026 | 1,302.00 | 1,469.00 | 1,302.00 | 1,419.00 | 1,389.73 | 14.25% | 85,400 |
| Mar 2, 2026 | 1,209.00 | 1,260.00 | 1,193.00 | 1,242.00 | 1,216.38 | 2.56% | 14,000 |
| Feb 27, 2026 | 1,220.00 | 1,222.00 | 1,200.00 | 1,211.00 | 1,186.02 | -0.41% | 9,400 |
| Feb 26, 2026 | 1,219.00 | 1,219.00 | 1,200.00 | 1,216.00 | 1,190.92 | -0.25% | 2,900 |
| Feb 25, 2026 | 1,240.00 | 1,247.00 | 1,212.00 | 1,219.00 | 1,193.86 | -1.30% | 5,800 |
| Feb 24, 2026 | 1,194.00 | 1,241.00 | 1,178.00 | 1,235.00 | 1,209.53 | 2.24% | 4,700 |
| Feb 20, 2026 | 1,220.00 | 1,220.00 | 1,188.00 | 1,208.00 | 1,183.08 | -0.90% | 4,300 |
| Feb 19, 2026 | 1,274.00 | 1,274.00 | 1,219.00 | 1,219.00 | 1,193.86 | -4.32% | 3,700 |
| Feb 18, 2026 | 1,244.00 | 1,276.00 | 1,230.00 | 1,274.00 | 1,247.72 | 3.16% | 11,900 |
| Feb 17, 2026 | 1,221.00 | 1,239.00 | 1,203.00 | 1,235.00 | 1,209.53 | 0.49% | 6,600 |
| Feb 16, 2026 | 1,176.00 | 1,229.00 | 1,164.00 | 1,229.00 | 1,203.65 | 0.74% | 35,900 |
| Feb 13, 2026 | 1,286.00 | 1,288.00 | 1,216.00 | 1,220.00 | 1,194.83 | -5.21% | 20,100 |
| Feb 12, 2026 | 1,247.00 | 1,287.00 | 1,201.00 | 1,287.00 | 1,260.45 | 3.71% | 92,000 |
| Feb 10, 2026 | 1,100.00 | 1,348.00 | 1,093.00 | 1,241.00 | 1,215.40 | 14.59% | 122,200 |
| Feb 9, 2026 | 1,060.00 | 1,088.00 | 1,053.00 | 1,083.00 | 1,060.66 | 2.65% | 5,900 |
| Feb 6, 2026 | 1,048.00 | 1,055.00 | 1,048.00 | 1,055.00 | 1,033.24 | 0.29% | 5,300 |
| Feb 5, 2026 | 1,065.00 | 1,065.00 | 1,050.00 | 1,052.00 | 1,030.30 | -0.75% | 2,000 |
| Feb 4, 2026 | 1,045.00 | 1,060.00 | 1,045.00 | 1,060.00 | 1,038.14 | 1.83% | 4,300 |
| Feb 3, 2026 | 1,037.00 | 1,045.00 | 1,036.00 | 1,041.00 | 1,019.53 | 1.26% | 2,600 |
| Feb 2, 2026 | 1,028.00 | 1,033.00 | 1,028.00 | 1,028.00 | 1,006.80 | 0.19% | 1,000 |
| Jan 30, 2026 | 1,024.00 | 1,037.00 | 1,024.00 | 1,026.00 | 1,004.84 | -0.77% | 1,000 |
| Jan 29, 2026 | 1,025.00 | 1,036.00 | 1,025.00 | 1,034.00 | 1,012.67 | 0.88% | 600 |
| Jan 28, 2026 | 1,031.00 | 1,031.00 | 1,025.00 | 1,025.00 | 1,003.86 | -0.39% | 500 |
| Jan 27, 2026 | 1,027.00 | 1,029.00 | 1,027.00 | 1,029.00 | 1,007.77 | 0.49% | 400 |
| Jan 26, 2026 | 1,040.00 | 1,040.00 | 1,024.00 | 1,024.00 | 1,002.88 | -1.92% | 2,700 |
| Jan 23, 2026 | 1,055.00 | 1,056.00 | 1,040.00 | 1,044.00 | 1,022.47 | -1.04% | 3,600 |
| Jan 22, 2026 | 1,035.00 | 1,055.00 | 1,035.00 | 1,055.00 | 1,033.24 | 2.43% | 3,200 |
| Jan 21, 2026 | 1,034.00 | 1,034.00 | 1,024.00 | 1,030.00 | 1,008.75 | -0.48% | 1,700 |
| Jan 20, 2026 | 1,048.00 | 1,048.00 | 1,035.00 | 1,035.00 | 1,013.65 | -0.96% | 500 |
| Jan 19, 2026 | 1,039.00 | 1,060.00 | 1,036.00 | 1,045.00 | 1,023.44 | 1.06% | 6,500 |
| Jan 16, 2026 | 1,036.00 | 1,037.00 | 1,029.00 | 1,034.00 | 1,012.67 | 0.19% | 3,700 |
| Jan 15, 2026 | 1,035.00 | 1,038.00 | 1,022.00 | 1,032.00 | 1,010.71 | 1.08% | 1,900 |
| Jan 14, 2026 | 1,037.00 | 1,037.00 | 1,020.00 | 1,021.00 | 999.94 | -1.35% | 2,900 |
| Jan 13, 2026 | 1,034.00 | 1,035.00 | 1,030.00 | 1,035.00 | 1,013.65 | 0.49% | 1,800 |
| Jan 9, 2026 | 1,025.00 | 1,032.00 | 1,025.00 | 1,030.00 | 1,008.75 | -0.39% | 900 |
| Jan 8, 2026 | 1,029.00 | 1,034.00 | 1,018.00 | 1,034.00 | 1,012.67 | 2.38% | 2,700 |
| Jan 7, 2026 | 1,008.00 | 1,010.00 | 1,002.00 | 1,010.00 | 989.17 | 0.50% | 1,600 |
| Jan 6, 2026 | 1,010.00 | 1,010.00 | 1,005.00 | 1,005.00 | 984.27 | -0.50% | 1,100 |
| Jan 5, 2026 | 1,010.00 | 1,010.00 | 1,007.00 | 1,010.00 | 989.17 | -0.49% | 2,400 |
| Dec 30, 2025 | 1,018.00 | 1,018.00 | 1,004.00 | 1,015.00 | 994.06 | -0.29% | 600 |
| Dec 29, 2025 | 1,004.00 | 1,018.00 | 1,002.00 | 1,018.00 | 997.00 | 1.90% | 2,100 |
| Dec 26, 2025 | 996.00 | 1,003.00 | 996.00 | 999.00 | 978.39 | 0.20% | 1,200 |
| Dec 25, 2025 | 1,020.00 | 1,020.00 | 997.00 | 997.00 | 976.43 | -0.99% | 1,600 |
| Dec 24, 2025 | 983.00 | 1,010.00 | 983.00 | 1,007.00 | 986.23 | 0.50% | 2,300 |
| Dec 23, 2025 | 992.00 | 1,004.00 | 992.00 | 1,002.00 | 981.33 | 0.91% | 3,200 |
| Dec 22, 2025 | 997.00 | 1,003.00 | 990.00 | 993.00 | 972.52 | -0.50% | 4,800 |
| Dec 19, 2025 | 1,005.00 | 1,005.00 | 993.00 | 998.00 | 977.41 | -0.40% | 1,900 |
| Dec 18, 2025 | 1,010.00 | 1,010.00 | 1,002.00 | 1,002.00 | 981.33 | -0.69% | 10,100 |
| Dec 17, 2025 | 1,027.00 | 1,027.00 | 990.00 | 1,009.00 | 988.19 | -1.18% | 3,900 |
| Dec 16, 2025 | 1,022.00 | 1,022.00 | 1,021.00 | 1,021.00 | 999.94 | - | 300 |
| Dec 15, 2025 | 1,023.00 | 1,023.00 | 1,021.00 | 1,021.00 | 999.94 | -0.39% | 31,500 |
| Dec 12, 2025 | 1,028.00 | 1,030.00 | 1,025.00 | 1,025.00 | 1,003.86 | 0.29% | 1,500 |
| Dec 11, 2025 | 1,020.00 | 1,027.00 | 1,020.00 | 1,022.00 | 1,000.92 | 0.49% | 1,900 |
| Dec 10, 2025 | 1,015.00 | 1,017.00 | 1,015.00 | 1,017.00 | 996.02 | 0.59% | 900 |
| Dec 9, 2025 | 1,014.00 | 1,014.00 | 1,007.00 | 1,011.00 | 990.15 | -0.49% | 400 |
| Dec 8, 2025 | 1,028.00 | 1,028.00 | 1,005.00 | 1,016.00 | 995.04 | -1.45% | 3,000 |
| Dec 5, 2025 | 1,044.00 | 1,044.00 | 1,031.00 | 1,031.00 | 1,009.73 | -0.10% | 1,400 |
| Dec 4, 2025 | 1,036.00 | 1,050.00 | 1,032.00 | 1,032.00 | 1,010.71 | - | 9,000 |
| Dec 3, 2025 | 1,022.00 | 1,032.00 | 1,022.00 | 1,032.00 | 1,010.71 | 0.98% | 5,500 |
| Dec 2, 2025 | 1,009.00 | 1,026.00 | 1,008.00 | 1,022.00 | 1,000.92 | 1.29% | 2,100 |