Sanyei Corporation (TYO:8119)
Japan
· Delayed Price · Currency is JPY 799.00
+1.00 (0.13%)
Apr 28, 2026, 3:30 PM JST
Sanyei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 797.00 | 799.00 | 797.00 | 799.00 | 799.00 | 0.13% | 500 |
| Apr 27, 2026 | 799.00 | 799.00 | 795.00 | 798.00 | 798.00 | - | 2,800 |
| Apr 24, 2026 | 799.00 | 799.00 | 798.00 | 798.00 | 798.00 | -0.13% | 500 |
| Apr 23, 2026 | 799.00 | 800.00 | 799.00 | 799.00 | 799.00 | - | 1,300 |
| Apr 22, 2026 | 805.00 | 805.00 | 799.00 | 799.00 | 799.00 | -0.75% | 5,400 |
| Apr 21, 2026 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | -0.12% | 700 |
| Apr 20, 2026 | 805.00 | 807.00 | 805.00 | 806.00 | 806.00 | 0.12% | 2,900 |
| Apr 17, 2026 | 806.00 | 806.00 | 805.00 | 805.00 | 805.00 | - | 2,800 |
| Apr 16, 2026 | 806.00 | 807.00 | 805.00 | 805.00 | 805.00 | - | 2,500 |
| Apr 15, 2026 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | -0.25% | 400 |
| Apr 14, 2026 | 805.00 | 807.00 | 804.00 | 807.00 | 807.00 | -0.12% | 3,200 |
| Apr 13, 2026 | 803.00 | 809.00 | 803.00 | 808.00 | 808.00 | 0.37% | 900 |
| Apr 10, 2026 | 810.00 | 814.00 | 802.00 | 805.00 | 805.00 | -0.62% | 3,300 |
| Apr 9, 2026 | 815.00 | 816.00 | 807.00 | 810.00 | 810.00 | 0.37% | 1,500 |
| Apr 8, 2026 | 805.00 | 812.00 | 804.00 | 807.00 | 807.00 | 0.50% | 4,200 |
| Apr 7, 2026 | 801.00 | 803.00 | 798.00 | 803.00 | 803.00 | 0.38% | 3,100 |
| Apr 6, 2026 | 812.00 | 812.00 | 800.00 | 800.00 | 800.00 | -0.87% | 6,000 |
| Apr 3, 2026 | 814.00 | 814.00 | 807.00 | 807.00 | 807.00 | -0.12% | 1,400 |
| Apr 2, 2026 | 810.00 | 816.00 | 808.00 | 808.00 | 808.00 | - | 2,400 |
| Apr 1, 2026 | 811.00 | 817.00 | 808.00 | 808.00 | 808.00 | 0.25% | 2,200 |
| Mar 31, 2026 | 808.00 | 811.00 | 806.00 | 806.00 | 806.00 | -0.12% | 1,600 |
| Mar 30, 2026 | 814.00 | 814.00 | 806.00 | 807.00 | 807.00 | -4.50% | 5,900 |
| Mar 27, 2026 | 845.00 | 849.00 | 829.00 | 845.00 | 829.50 | -0.59% | 8,800 |
| Mar 26, 2026 | 859.00 | 859.00 | 845.00 | 850.00 | 834.41 | -1.05% | 5,600 |
| Mar 25, 2026 | 840.00 | 860.00 | 840.00 | 859.00 | 843.24 | 2.51% | 3,400 |
| Mar 24, 2026 | 837.00 | 846.00 | 837.00 | 838.00 | 822.63 | 0.84% | 1,700 |
| Mar 23, 2026 | 850.00 | 850.00 | 831.00 | 831.00 | 815.76 | -2.24% | 8,300 |
| Mar 19, 2026 | 851.00 | 855.00 | 850.00 | 850.00 | 834.41 | -0.70% | 5,400 |
| Mar 18, 2026 | 864.00 | 864.00 | 855.00 | 856.00 | 840.30 | - | 3,700 |
| Mar 17, 2026 | 856.00 | 856.00 | 854.00 | 856.00 | 840.30 | 0.23% | 4,200 |
| Mar 16, 2026 | 863.00 | 863.00 | 854.00 | 854.00 | 838.33 | -1.39% | 2,500 |
| Mar 13, 2026 | 882.00 | 882.00 | 866.00 | 866.00 | 850.11 | -0.80% | 2,300 |
| Mar 12, 2026 | 883.00 | 883.00 | 873.00 | 873.00 | 856.99 | -0.23% | 3,100 |
| Mar 11, 2026 | 878.00 | 879.00 | 874.00 | 875.00 | 858.95 | 0.23% | 1,600 |
| Mar 10, 2026 | 871.00 | 882.00 | 871.00 | 873.00 | 856.99 | 1.75% | 1,700 |
| Mar 9, 2026 | 863.00 | 867.00 | 855.00 | 858.00 | 842.26 | -2.17% | 4,500 |
| Mar 6, 2026 | 873.00 | 882.00 | 873.00 | 877.00 | 860.91 | 0.46% | 1,400 |
| Mar 5, 2026 | 859.00 | 873.00 | 859.00 | 873.00 | 856.99 | 3.07% | 2,500 |
| Mar 4, 2026 | 864.00 | 867.00 | 836.00 | 847.00 | 831.46 | -2.98% | 13,400 |
| Mar 3, 2026 | 881.00 | 886.00 | 873.00 | 873.00 | 856.99 | -0.91% | 4,200 |
| Mar 2, 2026 | 883.00 | 890.00 | 873.00 | 881.00 | 864.84 | -0.79% | 16,500 |
| Feb 27, 2026 | 888.00 | 895.00 | 881.00 | 888.00 | 871.71 | 0.91% | 15,700 |
| Feb 26, 2026 | 880.00 | 880.00 | 876.00 | 880.00 | 863.86 | - | 2,100 |
| Feb 25, 2026 | 880.00 | 880.00 | 873.00 | 880.00 | 863.86 | 0.11% | 2,500 |
| Feb 24, 2026 | 888.00 | 888.00 | 877.00 | 879.00 | 862.88 | -0.45% | 4,800 |
| Feb 20, 2026 | 884.00 | 885.00 | 879.00 | 883.00 | 866.80 | 0.34% | 1,800 |
| Feb 19, 2026 | 883.00 | 883.00 | 880.00 | 880.00 | 863.86 | 0.23% | 1,100 |
| Feb 18, 2026 | 875.00 | 880.00 | 875.00 | 878.00 | 861.89 | 0.34% | 2,200 |
| Feb 17, 2026 | 883.00 | 883.00 | 874.00 | 875.00 | 858.95 | 0.34% | 2,500 |
| Feb 16, 2026 | 888.00 | 888.00 | 872.00 | 872.00 | 856.00 | -0.91% | 4,800 |
| Feb 13, 2026 | 875.00 | 880.00 | 871.00 | 880.00 | 863.86 | 0.92% | 3,600 |
| Feb 12, 2026 | 869.00 | 874.00 | 869.00 | 872.00 | 856.00 | 0.35% | 4,300 |
| Feb 10, 2026 | 851.00 | 870.00 | 851.00 | 869.00 | 853.06 | 2.12% | 2,700 |
| Feb 9, 2026 | 856.00 | 858.00 | 840.00 | 851.00 | 835.39 | -0.58% | 15,100 |
| Feb 6, 2026 | 885.00 | 889.00 | 853.00 | 856.00 | 840.30 | -3.39% | 15,600 |
| Feb 5, 2026 | 891.00 | 893.00 | 886.00 | 886.00 | 869.75 | - | 2,600 |
| Feb 4, 2026 | 880.00 | 890.00 | 876.00 | 886.00 | 869.75 | 1.49% | 5,200 |
| Feb 3, 2026 | 865.00 | 873.00 | 860.00 | 873.00 | 856.99 | 2.59% | 7,400 |
| Feb 2, 2026 | 850.00 | 851.00 | 840.00 | 851.00 | 835.39 | 1.43% | 8,000 |
| Jan 30, 2026 | 840.00 | 842.00 | 837.00 | 839.00 | 823.61 | -0.12% | 6,000 |
| Jan 29, 2026 | 837.00 | 840.00 | 830.00 | 840.00 | 824.59 | 0.36% | 3,700 |
| Jan 28, 2026 | 838.00 | 840.00 | 836.00 | 837.00 | 821.65 | 0.12% | 2,000 |
| Jan 27, 2026 | 836.00 | 839.00 | 830.00 | 836.00 | 820.67 | - | 3,100 |
| Jan 26, 2026 | 843.00 | 843.00 | 836.00 | 836.00 | 820.67 | 0.60% | 2,900 |
| Jan 23, 2026 | 835.00 | 839.00 | 830.00 | 831.00 | 815.76 | -0.95% | 3,500 |
| Jan 22, 2026 | 841.00 | 841.00 | 831.00 | 839.00 | 823.61 | - | 4,100 |
| Jan 21, 2026 | 849.00 | 849.00 | 838.00 | 839.00 | 823.61 | -1.29% | 1,900 |
| Jan 20, 2026 | 849.00 | 850.00 | 839.00 | 850.00 | 834.41 | 1.07% | 6,400 |
| Jan 19, 2026 | 841.00 | 841.00 | 840.00 | 841.00 | 825.57 | 0.12% | 5,200 |
| Jan 16, 2026 | 840.00 | 840.00 | 839.00 | 840.00 | 824.59 | -0.12% | 4,000 |
| Jan 15, 2026 | 837.00 | 841.00 | 836.00 | 841.00 | 825.57 | 0.36% | 5,600 |
| Jan 14, 2026 | 841.00 | 841.00 | 835.00 | 838.00 | 822.63 | -0.36% | 2,600 |
| Jan 13, 2026 | 837.00 | 841.00 | 836.00 | 841.00 | 825.57 | 0.60% | 5,600 |
| Jan 9, 2026 | 834.00 | 836.00 | 834.00 | 836.00 | 820.67 | 0.24% | 900 |
| Jan 8, 2026 | 827.00 | 835.00 | 826.00 | 834.00 | 818.70 | 0.85% | 3,600 |
| Jan 7, 2026 | 827.00 | 828.00 | 826.00 | 827.00 | 811.83 | - | 3,000 |
| Jan 6, 2026 | 824.00 | 827.00 | 823.00 | 827.00 | 811.83 | -0.24% | 8,300 |
| Jan 5, 2026 | 824.00 | 829.00 | 823.00 | 829.00 | 813.79 | 0.73% | 4,900 |
| Dec 30, 2025 | 822.00 | 824.00 | 820.00 | 823.00 | 807.90 | -0.12% | 3,300 |
| Dec 29, 2025 | 815.00 | 824.00 | 815.00 | 824.00 | 808.89 | 1.48% | 5,100 |
| Dec 26, 2025 | 812.00 | 813.00 | 810.00 | 812.00 | 797.11 | - | 2,500 |
| Dec 25, 2025 | 812.00 | 813.00 | 810.00 | 812.00 | 797.11 | - | 3,700 |
| Dec 24, 2025 | 815.00 | 818.00 | 812.00 | 812.00 | 797.11 | -0.12% | 2,500 |
| Dec 23, 2025 | 808.00 | 818.00 | 806.00 | 813.00 | 798.09 | 0.62% | 9,800 |
| Dec 22, 2025 | 807.00 | 808.00 | 804.00 | 808.00 | 793.18 | 0.12% | 5,000 |
| Dec 19, 2025 | 807.00 | 807.00 | 800.00 | 807.00 | 792.20 | 0.12% | 3,000 |
| Dec 18, 2025 | 805.00 | 806.00 | 790.00 | 806.00 | 791.22 | 0.25% | 5,700 |
| Dec 17, 2025 | 806.00 | 807.00 | 804.00 | 804.00 | 789.25 | -0.25% | 2,900 |
| Dec 16, 2025 | 809.00 | 812.00 | 806.00 | 806.00 | 791.22 | -0.37% | 12,500 |
| Dec 15, 2025 | 800.00 | 809.00 | 800.00 | 809.00 | 794.16 | 1.13% | 8,200 |
| Dec 12, 2025 | 796.00 | 800.00 | 795.00 | 800.00 | 785.33 | 0.63% | 7,500 |
| Dec 11, 2025 | 795.00 | 796.00 | 794.00 | 795.00 | 780.42 | 0.13% | 5,800 |
| Dec 10, 2025 | 792.00 | 796.00 | 792.00 | 794.00 | 779.44 | 0.25% | 4,300 |
| Dec 9, 2025 | 794.00 | 794.00 | 792.00 | 792.00 | 777.47 | 0.13% | 2,500 |
| Dec 8, 2025 | 791.00 | 795.00 | 788.00 | 791.00 | 776.49 | 0.64% | 7,900 |
| Dec 5, 2025 | 788.00 | 789.00 | 782.00 | 786.00 | 771.58 | -0.13% | 8,200 |
| Dec 4, 2025 | 789.00 | 791.00 | 787.00 | 787.00 | 772.56 | -0.25% | 4,700 |
| Dec 3, 2025 | 789.00 | 790.00 | 789.00 | 789.00 | 774.53 | - | 3,000 |
| Dec 2, 2025 | 791.00 | 792.00 | 788.00 | 789.00 | 774.53 | 0.13% | 3,300 |
| Dec 1, 2025 | 786.00 | 789.00 | 786.00 | 788.00 | 773.55 | 0.25% | 3,400 |