Skip to main content
Sanyo Shokai Ltd. (TYO:8011)
Japan flag Japan · Delayed Price · Currency is JPY
3,970.00
+90.00 (2.32%)
Apr 28, 2026, 3:30 PM JST

Sanyo Shokai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,900.003,970.003,855.003,970.003,970.002.32%53,100
Apr 27, 20263,825.003,890.003,790.003,880.003,880.001.44%43,700
Apr 24, 20263,845.003,860.003,785.003,825.003,825.00-0.52%38,000
Apr 23, 20263,905.003,915.003,800.003,845.003,845.00-0.90%49,500
Apr 22, 20263,905.003,935.003,860.003,880.003,880.00-1.15%35,600
Apr 21, 20263,980.004,025.003,890.003,925.003,925.00-1.26%58,300
Apr 20, 20264,055.004,080.003,965.003,975.003,975.00-1.36%73,700
Apr 17, 20263,920.004,120.003,905.004,030.004,030.001.38%185,700
Apr 16, 20263,640.004,000.003,640.003,975.003,975.0010.57%196,100
Apr 15, 20263,870.003,880.003,580.003,595.003,595.00-5.39%159,500
Apr 14, 20264,090.004,110.003,790.003,800.003,800.00-5.47%285,400
Apr 13, 20264,040.004,075.004,000.004,020.004,020.000.12%35,900
Apr 10, 20264,125.004,130.004,015.004,015.004,015.00-2.55%46,100
Apr 9, 20264,245.004,245.004,120.004,120.004,120.00-2.94%51,800
Apr 8, 20264,200.004,255.004,175.004,245.004,245.002.54%53,900
Apr 7, 20264,100.004,170.004,100.004,140.004,140.001.60%41,400
Apr 6, 20264,055.004,095.004,010.004,075.004,075.001.75%37,200
Apr 3, 20264,010.004,060.003,995.004,005.004,005.00-25,200
Apr 2, 20264,080.004,105.004,005.004,005.004,005.00-0.74%40,500
Apr 1, 20263,990.004,040.003,965.004,035.004,035.003.86%41,200
Mar 31, 20263,860.003,945.003,835.003,885.003,885.000.39%35,300
Mar 30, 20263,765.003,890.003,765.003,870.003,870.00-2.64%51,900
Mar 27, 20263,970.004,010.003,935.003,975.003,975.001.92%58,800
Mar 26, 20263,955.003,955.003,875.003,900.003,900.00-1.39%32,300
Mar 25, 20263,905.003,965.003,905.003,955.003,955.001.67%39,500
Mar 24, 20263,840.003,900.003,820.003,890.003,890.004.57%54,500
Mar 23, 20263,790.003,795.003,665.003,720.003,720.00-4.12%59,500
Mar 19, 20264,000.004,000.003,850.003,880.003,880.00-3.24%55,600
Mar 18, 20263,920.004,010.003,920.004,010.004,010.003.62%49,700
Mar 17, 20263,895.003,910.003,860.003,870.003,870.000.39%33,900
Mar 16, 20263,945.003,960.003,840.003,855.003,855.00-3.26%44,500
Mar 13, 20264,010.004,060.003,985.003,985.003,985.00-0.25%37,200
Mar 12, 20264,095.004,100.003,995.003,995.003,995.00-2.80%31,000
Mar 11, 20264,180.004,195.004,110.004,110.004,110.00-23,300
Mar 10, 20264,130.004,240.003,995.004,110.004,110.003.01%197,600
Mar 9, 20263,885.003,995.003,865.003,990.003,990.00-2.33%52,000
Mar 6, 20264,010.004,085.003,980.004,085.004,085.001.87%35,600
Mar 5, 20264,005.004,095.003,975.004,010.004,010.003.75%80,400
Mar 4, 20263,915.004,005.003,825.003,865.003,865.00-3.01%122,000
Mar 3, 20264,210.004,250.003,985.003,985.003,985.00-6.89%94,100
Mar 2, 20264,265.004,350.004,260.004,280.004,280.00-1.27%70,300
Feb 27, 20264,380.004,385.004,215.004,335.004,335.00-1.03%104,200
Feb 26, 20264,490.004,520.004,360.004,380.004,380.00-4.58%120,100
Feb 25, 20264,475.004,600.004,460.004,590.004,520.003.03%101,400
Feb 24, 20264,390.004,565.004,350.004,455.004,387.061.25%132,000
Feb 20, 20264,425.004,460.004,350.004,400.004,332.90-0.56%38,300
Feb 19, 20264,455.004,460.004,405.004,425.004,357.52-0.56%34,300
Feb 18, 20264,510.004,540.004,450.004,450.004,382.14-0.67%31,000
Feb 17, 20264,550.004,555.004,460.004,480.004,411.68-0.44%47,900
Feb 16, 20264,690.004,735.004,470.004,500.004,431.37-2.60%80,000
Feb 13, 20264,685.004,735.004,615.004,620.004,549.54-0.75%66,000
Feb 12, 20264,575.004,675.004,575.004,655.004,584.011.75%76,400
Feb 10, 20264,400.004,785.004,400.004,575.004,505.234.93%116,800
Feb 9, 20264,340.004,410.004,275.004,360.004,293.512.11%46,500
Feb 6, 20264,300.004,300.004,250.004,270.004,204.88-0.70%30,400
Feb 5, 20264,345.004,345.004,290.004,300.004,234.42-0.23%32,800
Feb 4, 20264,275.004,380.004,275.004,310.004,244.27-0.12%84,800
Feb 3, 20264,195.004,360.004,195.004,315.004,249.193.11%61,200
Feb 2, 20264,410.004,440.004,180.004,185.004,121.18-4.56%154,200
Jan 30, 20264,205.004,410.004,185.004,385.004,318.134.78%142,400
Jan 29, 20264,130.004,215.004,085.004,185.004,121.181.33%39,100
Jan 28, 20264,130.004,180.004,095.004,130.004,067.02-0.24%28,900
Jan 27, 20264,135.004,160.004,100.004,140.004,076.86-0.24%24,800
Jan 26, 20264,175.004,185.004,125.004,150.004,086.71-0.60%56,800
Jan 23, 20264,175.004,215.004,130.004,175.004,111.33-32,800
Jan 22, 20264,105.004,210.004,090.004,175.004,111.332.20%74,500
Jan 21, 20264,015.004,095.004,000.004,085.004,022.70-42,700
Jan 20, 20264,120.004,130.004,070.004,085.004,022.70-1.21%45,400
Jan 19, 20264,200.004,220.004,080.004,135.004,071.94-2.01%97,300
Jan 16, 20264,225.004,230.004,175.004,220.004,155.64-0.12%48,700
Jan 15, 20264,215.004,280.004,175.004,225.004,160.57-77,600
Jan 14, 20264,175.004,240.004,160.004,225.004,160.572.42%50,300
Jan 13, 20264,100.004,135.004,075.004,125.004,062.091.23%44,700
Jan 9, 20264,025.004,075.004,025.004,075.004,012.851.24%21,800
Jan 8, 20264,025.004,070.003,980.004,025.003,963.62-0.49%48,900
Jan 7, 20264,005.004,160.003,990.004,045.003,983.310.50%125,400
Jan 6, 20263,960.004,055.003,945.004,025.003,963.623.47%68,600
Jan 5, 20263,900.003,965.003,870.003,890.003,830.68-59,800
Dec 30, 20253,860.003,935.003,835.003,890.003,830.680.13%76,700
Dec 29, 20253,935.003,940.003,820.003,885.003,825.752.37%130,700
Dec 26, 20253,750.003,855.003,720.003,795.003,737.121.61%180,200
Dec 25, 20253,800.003,800.003,715.003,735.003,678.04-1.58%35,300
Dec 24, 20253,815.003,830.003,770.003,795.003,737.120.26%41,900
Dec 23, 20253,740.003,790.003,740.003,785.003,727.280.13%20,700
Dec 22, 20253,875.003,875.003,755.003,780.003,722.35-1.18%82,500
Dec 19, 20253,795.003,855.003,755.003,825.003,766.672.14%82,100
Dec 18, 20253,760.003,770.003,705.003,745.003,687.89-0.66%55,100
Dec 17, 20253,720.003,775.003,660.003,770.003,712.513.29%99,600
Dec 16, 20253,600.003,725.003,590.003,650.003,594.340.55%114,000
Dec 15, 20253,590.003,650.003,575.003,630.003,574.640.41%39,000
Dec 12, 20253,640.003,640.003,575.003,615.003,559.871.26%37,700
Dec 11, 20253,640.003,640.003,560.003,570.003,515.56-1.92%35,700
Dec 10, 20253,570.003,660.003,565.003,640.003,584.491.96%53,100
Dec 9, 20253,670.003,705.003,555.003,570.003,515.56-1.79%84,800
Dec 8, 20253,700.003,780.003,600.003,635.003,579.560.83%170,000
Dec 5, 20253,630.003,665.003,590.003,605.003,550.02-0.96%52,500
Dec 4, 20253,520.003,670.003,510.003,640.003,584.493.85%69,200
Dec 3, 20253,510.003,530.003,475.003,505.003,451.55-0.14%28,300
Dec 2, 20253,475.003,545.003,465.003,510.003,456.471.30%44,100
Dec 1, 20253,390.003,485.003,385.003,465.003,412.162.36%49,000