Sanyo Special Steel Co., Ltd. - 5481.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 21, 2025	2,744	2,746	2,746	2,749	2,744	13,300
April 18, 2025	2,747	2,755	2,755	2,755	2,745	23,900
April 17, 2025	2,748	2,753	2,753	2,754	2,747	30,000
April 16, 2025	2,745	2,748	2,748	2,755	2,745	40,100
April 15, 2025	2,743	2,745	2,745	2,749	2,743	21,200
April 14, 2025	2,745	2,745	2,745	2,796	2,743	55,400
April 11, 2025	2,742	2,750	2,750	2,845	2,741	116,700
April 10, 2025	2,742	2,743	2,743	2,743	2,741	46,500
April 09, 2025	2,741	2,741	2,741	2,743	2,741	30,000
April 08, 2025	2,740	2,741	2,741	2,745	2,739	70,800
April 07, 2025	2,740	2,739	2,739	2,745	2,739	77,600
April 04, 2025	2,738	2,738	2,738	2,744	2,738	155,700
April 03, 2025	2,737	2,737	2,737	2,740	2,736	291,400
April 02, 2025	2,736	2,737	2,737	2,740	2,736	541,800
April 01, 2025	2,736	2,738	2,738	2,741	2,735	281,400
March 31, 2025	2,740	2,736	2,736	2,741	2,735	500,800
March 28, 2025	2,741	2,740	2,740	2,742	2,740	110,000
March 27, 2025	2,740	2,742	2,742	2,743	2,739	170,600
March 26, 2025	2,739	2,742	2,742	2,742	2,739	135,300
March 25, 2025	2,737	2,739	2,739	2,744	2,736	260,900
March 24, 2025	2,740	2,736	2,736	2,744	2,736	604,100
March 21, 2025	2,738	2,741	2,741	2,743	2,737	108,400
March 19, 2025	2,737	2,740	2,740	2,740	2,730	126,000
March 18, 2025	2,739	2,735	2,735	2,742	2,735	82,500
March 17, 2025	2,745	2,739	2,739	2,746	2,738	83,100
March 14, 2025	2,745	2,746	2,746	2,748	2,745	215,300
March 13, 2025	2,747	2,746	2,746	2,748	2,746	155,500
March 12, 2025	2,747	2,748	2,748	2,749	2,745	119,400
March 11, 2025	2,746	2,750	2,750	2,750	2,745	162,700
March 10, 2025	2,746	2,745	2,745	2,747	2,745	192,400
March 07, 2025	2,746	2,746	2,746	2,747	2,746	191,100
March 06, 2025	2,748	2,747	2,747	2,749	2,746	139,800
March 05, 2025	2,745	2,746	2,746	2,749	2,745	170,100
March 04, 2025	2,745	2,745	2,745	2,746	2,745	126,900
March 03, 2025	2,746	2,745	2,745	2,747	2,745	189,100
February 28, 2025	2,745	2,745	2,745	2,747	2,744	246,900
February 27, 2025	2,745	2,744	2,744	2,746	2,744	291,200
February 26, 2025	2,745	2,745	2,745	2,747	2,744	235,200
February 25, 2025	2,744	2,746	2,746	2,748	2,744	171,300
February 21, 2025	2,745	2,744	2,744	2,747	2,744	192,700
February 20, 2025	2,744	2,745	2,745	2,747	2,744	229,800
February 19, 2025	2,745	2,744	2,744	2,746	2,744	192,600
February 18, 2025	2,744	2,744	2,744	2,745	2,743	262,200
February 17, 2025	2,743	2,743	2,743	2,745	2,742	1.58M
February 14, 2025	2,746	2,743	2,743	2,747	2,743	337,100
February 13, 2025	2,747	2,746	2,746	2,748	2,745	261,500
February 12, 2025	2,747	2,749	2,749	2,749	2,746	356,700
February 10, 2025	2,748	2,749	2,749	2,749	2,747	260,900
February 07, 2025	2,748	2,748	2,748	2,750	2,747	468,000
February 06, 2025	2,750	2,748	2,748	2,750	2,748	382,300
February 05, 2025	2,750	2,748	2,748	2,752	2,748	566,200
February 04, 2025	2,771	2,750	2,750	2,777	2,748	2.54M
February 03, 2025	2,501	2,501	2,501	2,501	2,501	86,900
January 31, 2025	1,945	2,001	2,001	2,045	1,933	300,800
January 30, 2025	1,872	1,945	1,945	1,945	1,865	145,500
January 29, 2025	1,882	1,902	1,902	1,903	1,877	74,100
January 28, 2025	1,878	1,881	1,881	1,894	1,876	67,000
January 27, 2025	1,880	1,898	1,898	1,898	1,877	51,300
January 24, 2025	1,886	1,871	1,871	1,886	1,851	122,200
January 23, 2025	1,866	1,865	1,865	1,879	1,853	172,500

Sanyo Special Steel Co., Ltd. (5481.T) JPX