Sanken Electric Co., Ltd. (TYO:6707)
Japan
· Delayed Price · Currency is JPY 6,885.00
-713.00 (-9.38%)
At close: Mar 9, 2026
Sanken Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6,998.00 | 7,071.00 | 6,754.00 | 6,885.00 | 6,885.00 | -9.38% | 161,100 |
| Mar 6, 2026 | 7,143.00 | 7,645.00 | 7,080.00 | 7,598.00 | 7,598.00 | 4.18% | 252,500 |
| Mar 5, 2026 | 7,341.00 | 7,412.00 | 7,157.00 | 7,293.00 | 7,293.00 | 2.24% | 153,000 |
| Mar 4, 2026 | 7,110.00 | 7,327.00 | 6,900.00 | 7,133.00 | 7,133.00 | -3.74% | 150,700 |
| Mar 3, 2026 | 7,629.00 | 7,856.00 | 7,410.00 | 7,410.00 | 7,410.00 | -2.18% | 124,800 |
| Mar 2, 2026 | 7,572.00 | 7,644.00 | 7,491.00 | 7,575.00 | 7,575.00 | -1.90% | 95,300 |
| Feb 27, 2026 | 7,614.00 | 7,810.00 | 7,527.00 | 7,722.00 | 7,722.00 | -0.54% | 135,900 |
| Feb 26, 2026 | 7,861.00 | 7,940.00 | 7,724.00 | 7,764.00 | 7,764.00 | 0.09% | 100,600 |
| Feb 25, 2026 | 7,580.00 | 7,938.00 | 7,575.00 | 7,757.00 | 7,757.00 | 3.54% | 215,300 |
| Feb 24, 2026 | 7,793.00 | 7,826.00 | 7,485.00 | 7,492.00 | 7,492.00 | -3.52% | 149,100 |
| Feb 20, 2026 | 7,900.00 | 7,908.00 | 7,737.00 | 7,765.00 | 7,765.00 | -3.13% | 138,200 |
| Feb 19, 2026 | 8,030.00 | 8,129.00 | 7,950.00 | 8,016.00 | 8,016.00 | -1.58% | 137,900 |
| Feb 18, 2026 | 8,158.00 | 8,307.00 | 8,125.00 | 8,145.00 | 8,145.00 | -0.28% | 50,900 |
| Feb 17, 2026 | 8,165.00 | 8,230.00 | 8,071.00 | 8,168.00 | 8,168.00 | 0.34% | 80,700 |
| Feb 16, 2026 | 8,250.00 | 8,250.00 | 7,957.00 | 8,140.00 | 8,140.00 | -0.63% | 129,400 |
| Feb 13, 2026 | 8,446.00 | 8,525.00 | 8,150.00 | 8,192.00 | 8,192.00 | -3.62% | 138,100 |
| Feb 12, 2026 | 8,344.00 | 8,605.00 | 8,290.00 | 8,500.00 | 8,500.00 | 3.39% | 156,700 |
| Feb 10, 2026 | 8,130.00 | 8,298.00 | 8,011.00 | 8,221.00 | 8,221.00 | -0.35% | 131,400 |
| Feb 9, 2026 | 8,241.00 | 8,264.00 | 8,030.00 | 8,250.00 | 8,250.00 | 5.11% | 148,900 |
| Feb 6, 2026 | 7,699.00 | 7,881.00 | 7,681.00 | 7,849.00 | 7,849.00 | 2.24% | 144,700 |
| Feb 5, 2026 | 7,630.00 | 7,895.00 | 7,578.00 | 7,677.00 | 7,677.00 | 0.04% | 147,400 |
| Feb 4, 2026 | 7,371.00 | 7,731.00 | 7,356.00 | 7,674.00 | 7,674.00 | 3.35% | 142,700 |
| Feb 3, 2026 | 7,383.00 | 7,514.00 | 7,300.00 | 7,425.00 | 7,425.00 | 1.17% | 135,500 |
| Feb 2, 2026 | 7,177.00 | 7,500.00 | 7,170.00 | 7,339.00 | 7,339.00 | 0.16% | 182,200 |
| Jan 30, 2026 | 7,130.00 | 7,534.00 | 7,128.00 | 7,327.00 | 7,327.00 | 5.24% | 293,000 |
| Jan 29, 2026 | 6,706.00 | 6,999.00 | 6,706.00 | 6,962.00 | 6,962.00 | 2.29% | 147,200 |
| Jan 28, 2026 | 6,800.00 | 6,830.00 | 6,708.00 | 6,806.00 | 6,806.00 | 0.21% | 84,900 |
| Jan 27, 2026 | 6,700.00 | 6,849.00 | 6,654.00 | 6,792.00 | 6,792.00 | -0.12% | 102,800 |
| Jan 26, 2026 | 6,810.00 | 6,937.00 | 6,766.00 | 6,800.00 | 6,800.00 | -2.26% | 116,100 |
| Jan 23, 2026 | 6,850.00 | 6,959.00 | 6,848.00 | 6,957.00 | 6,957.00 | 1.56% | 91,400 |
| Jan 22, 2026 | 6,823.00 | 6,884.00 | 6,780.00 | 6,850.00 | 6,850.00 | 1.50% | 125,400 |
| Jan 21, 2026 | 6,685.00 | 6,749.00 | 6,609.00 | 6,749.00 | 6,749.00 | -0.76% | 173,400 |
| Jan 20, 2026 | 6,788.00 | 6,893.00 | 6,750.00 | 6,801.00 | 6,801.00 | -1.13% | 96,200 |
| Jan 19, 2026 | 6,688.00 | 6,900.00 | 6,677.00 | 6,879.00 | 6,879.00 | 3.87% | 111,800 |
| Jan 16, 2026 | 6,842.00 | 6,848.00 | 6,535.00 | 6,623.00 | 6,623.00 | -2.67% | 120,200 |
| Jan 15, 2026 | 6,572.00 | 6,805.00 | 6,465.00 | 6,805.00 | 6,805.00 | 5.15% | 215,700 |
| Jan 14, 2026 | 6,510.00 | 6,592.00 | 6,450.00 | 6,472.00 | 6,472.00 | 0.20% | 97,000 |
| Jan 13, 2026 | 6,564.00 | 6,599.00 | 6,403.00 | 6,459.00 | 6,459.00 | -1.03% | 132,200 |
| Jan 9, 2026 | 6,420.00 | 6,560.00 | 6,410.00 | 6,526.00 | 6,526.00 | 1.81% | 124,100 |
| Jan 8, 2026 | 6,375.00 | 6,598.00 | 6,375.00 | 6,410.00 | 6,410.00 | 0.08% | 147,100 |
| Jan 7, 2026 | 6,251.00 | 6,471.00 | 6,191.00 | 6,405.00 | 6,405.00 | 5.02% | 222,000 |
| Jan 6, 2026 | 6,047.00 | 6,252.00 | 6,040.00 | 6,099.00 | 6,099.00 | 3.02% | 172,200 |
| Jan 5, 2026 | 5,836.00 | 5,927.00 | 5,774.00 | 5,920.00 | 5,920.00 | 2.44% | 158,900 |
| Dec 30, 2025 | 5,761.00 | 5,854.00 | 5,761.00 | 5,779.00 | 5,779.00 | -1.13% | 134,000 |
| Dec 29, 2025 | 5,928.00 | 5,949.00 | 5,801.00 | 5,845.00 | 5,845.00 | -2.58% | 109,000 |
| Dec 26, 2025 | 5,911.00 | 6,058.00 | 5,892.00 | 6,000.00 | 6,000.00 | 2.13% | 126,700 |
| Dec 25, 2025 | 5,845.00 | 5,933.00 | 5,800.00 | 5,875.00 | 5,875.00 | 0.51% | 52,200 |
| Dec 24, 2025 | 5,887.00 | 5,921.00 | 5,845.00 | 5,845.00 | 5,845.00 | -1.20% | 89,100 |
| Dec 23, 2025 | 5,850.00 | 5,947.00 | 5,840.00 | 5,916.00 | 5,916.00 | 1.56% | 131,400 |
| Dec 22, 2025 | 5,629.00 | 5,855.00 | 5,595.00 | 5,825.00 | 5,825.00 | 6.02% | 143,000 |
| Dec 19, 2025 | 5,552.00 | 5,594.00 | 5,470.00 | 5,494.00 | 5,494.00 | 0.71% | 215,000 |
| Dec 18, 2025 | 5,394.00 | 5,524.00 | 5,380.00 | 5,455.00 | 5,455.00 | -2.48% | 122,100 |
| Dec 17, 2025 | 5,653.00 | 5,688.00 | 5,490.00 | 5,594.00 | 5,594.00 | -1.03% | 156,300 |
| Dec 16, 2025 | 5,733.00 | 5,808.00 | 5,632.00 | 5,652.00 | 5,652.00 | -2.01% | 179,400 |
| Dec 15, 2025 | 5,620.00 | 5,808.00 | 5,575.00 | 5,768.00 | 5,768.00 | -0.40% | 132,000 |
| Dec 12, 2025 | 5,842.00 | 5,856.00 | 5,729.00 | 5,791.00 | 5,791.00 | -0.28% | 124,500 |
| Dec 11, 2025 | 5,888.00 | 5,893.00 | 5,776.00 | 5,807.00 | 5,807.00 | -0.55% | 102,100 |
| Dec 10, 2025 | 6,000.00 | 6,004.00 | 5,793.00 | 5,839.00 | 5,839.00 | -2.19% | 137,400 |
| Dec 9, 2025 | 6,055.00 | 6,079.00 | 5,904.00 | 5,970.00 | 5,970.00 | -0.80% | 170,400 |
| Dec 8, 2025 | 5,911.00 | 6,063.00 | 5,900.00 | 6,018.00 | 6,018.00 | 2.40% | 150,000 |
| Dec 5, 2025 | 5,830.00 | 5,899.00 | 5,800.00 | 5,877.00 | 5,877.00 | -0.39% | 144,700 |
| Dec 4, 2025 | 5,858.00 | 6,034.00 | 5,810.00 | 5,900.00 | 5,900.00 | 3.62% | 249,800 |
| Dec 3, 2025 | 5,625.00 | 5,810.00 | 5,597.00 | 5,694.00 | 5,694.00 | 3.06% | 242,200 |
| Dec 2, 2025 | 5,713.00 | 5,756.00 | 5,525.00 | 5,525.00 | 5,525.00 | -3.29% | 232,900 |
| Dec 1, 2025 | 5,606.00 | 5,839.00 | 5,542.00 | 5,713.00 | 5,713.00 | 5.43% | 351,800 |
| Nov 28, 2025 | 5,520.00 | 5,550.00 | 5,405.00 | 5,419.00 | 5,419.00 | -1.56% | 144,900 |
| Nov 27, 2025 | 5,492.00 | 5,600.00 | 5,444.00 | 5,505.00 | 5,505.00 | 1.01% | 201,300 |
| Nov 26, 2025 | 5,334.00 | 5,492.00 | 5,199.00 | 5,450.00 | 5,450.00 | 3.65% | 208,200 |
| Nov 25, 2025 | 5,193.00 | 5,370.00 | 5,136.00 | 5,258.00 | 5,258.00 | 4.33% | 258,300 |
| Nov 21, 2025 | 4,894.00 | 5,084.00 | 4,883.00 | 5,040.00 | 5,040.00 | 0.40% | 217,700 |
| Nov 20, 2025 | 5,142.00 | 5,159.00 | 4,922.00 | 5,020.00 | 5,020.00 | 0.97% | 170,800 |
| Nov 19, 2025 | 5,050.00 | 5,094.00 | 4,964.00 | 4,972.00 | 4,972.00 | -1.91% | 184,600 |
| Nov 18, 2025 | 5,206.00 | 5,221.00 | 5,027.00 | 5,069.00 | 5,069.00 | -4.16% | 260,100 |
| Nov 17, 2025 | 5,360.00 | 5,423.00 | 5,176.00 | 5,289.00 | 5,289.00 | -2.79% | 213,300 |
| Nov 14, 2025 | 5,531.00 | 5,555.00 | 5,360.00 | 5,441.00 | 5,441.00 | -4.64% | 322,800 |
| Nov 13, 2025 | 6,018.00 | 6,019.00 | 5,695.00 | 5,706.00 | 5,706.00 | -5.18% | 337,000 |
| Nov 12, 2025 | 6,177.00 | 6,263.00 | 5,822.00 | 6,018.00 | 6,018.00 | -10.46% | 426,100 |
| Nov 11, 2025 | 6,719.00 | 6,748.00 | 6,605.00 | 6,721.00 | 6,721.00 | 0.72% | 155,300 |
| Nov 10, 2025 | 6,747.00 | 6,756.00 | 6,636.00 | 6,673.00 | 6,673.00 | 0.03% | 114,000 |
| Nov 7, 2025 | 6,612.00 | 6,707.00 | 6,600.00 | 6,671.00 | 6,671.00 | -1.10% | 80,900 |
| Nov 6, 2025 | 6,727.00 | 6,838.00 | 6,727.00 | 6,745.00 | 6,745.00 | 1.25% | 95,000 |
| Nov 5, 2025 | 6,801.00 | 6,823.00 | 6,510.00 | 6,662.00 | 6,662.00 | -6.63% | 199,900 |
| Nov 4, 2025 | 7,293.00 | 7,334.00 | 7,100.00 | 7,135.00 | 7,135.00 | -4.14% | 128,500 |
| Oct 31, 2025 | 7,423.00 | 7,472.00 | 7,386.00 | 7,443.00 | 7,443.00 | 0.35% | 70,700 |
| Oct 30, 2025 | 7,411.00 | 7,500.00 | 7,384.00 | 7,417.00 | 7,417.00 | -0.44% | 99,800 |
| Oct 29, 2025 | 7,460.00 | 7,475.00 | 7,405.00 | 7,450.00 | 7,450.00 | -0.05% | 75,000 |
| Oct 28, 2025 | 7,500.00 | 7,566.00 | 7,454.00 | 7,454.00 | 7,454.00 | -1.82% | 74,400 |
| Oct 27, 2025 | 7,574.00 | 7,630.00 | 7,530.00 | 7,592.00 | 7,592.00 | 0.82% | 103,900 |
| Oct 24, 2025 | 7,550.00 | 7,550.00 | 7,452.00 | 7,530.00 | 7,530.00 | 0.70% | 74,000 |
| Oct 23, 2025 | 7,365.00 | 7,514.00 | 7,328.00 | 7,478.00 | 7,478.00 | 0.05% | 168,600 |
| Oct 22, 2025 | 7,400.00 | 7,510.00 | 7,365.00 | 7,474.00 | 7,474.00 | 0.67% | 86,600 |
| Oct 21, 2025 | 7,349.00 | 7,489.00 | 7,303.00 | 7,424.00 | 7,424.00 | 2.63% | 114,600 |
| Oct 20, 2025 | 7,280.00 | 7,328.00 | 7,203.00 | 7,234.00 | 7,234.00 | 0.03% | 72,600 |
| Oct 17, 2025 | 7,085.00 | 7,270.00 | 7,085.00 | 7,232.00 | 7,232.00 | 0.43% | 81,900 |
| Oct 16, 2025 | 7,081.00 | 7,310.00 | 7,020.00 | 7,201.00 | 7,201.00 | 3.93% | 126,800 |
| Oct 15, 2025 | 6,760.00 | 6,970.00 | 6,760.00 | 6,929.00 | 6,929.00 | 2.41% | 85,600 |
| Oct 14, 2025 | 6,900.00 | 6,942.00 | 6,705.00 | 6,766.00 | 6,766.00 | -4.03% | 168,600 |
| Oct 10, 2025 | 7,358.00 | 7,379.00 | 7,029.00 | 7,050.00 | 7,050.00 | -5.69% | 177,900 |
| Oct 9, 2025 | 7,285.00 | 7,475.00 | 7,263.00 | 7,475.00 | 7,475.00 | 4.69% | 151,600 |
| Oct 8, 2025 | 7,136.00 | 7,274.00 | 7,066.00 | 7,140.00 | 7,140.00 | -2.00% | 123,500 |