Sanyo Shokai Ltd. - 8011.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	3,235	3,320	3,320	3,325	3,225	118,900
September 04, 2025	3,240	3,235	3,235	3,275	3,195	67,800
September 03, 2025	3,165	3,240	3,240	3,240	3,140	84,000
September 02, 2025	3,150	3,170	3,170	3,225	3,140	82,800
September 01, 2025	3,105	3,140	3,140	3,175	3,105	67,500
August 29, 2025	3,110	3,140	3,140	3,155	3,110	67,800
August 28, 2025	3,120	3,160	3,160	3,220	3,090	270,200
August 27, 2025	3,130	3,150	3,081	3,190	3,120	167,900
August 26, 2025	3,175	3,135	3,066.33	3,185	3,135	94,000
August 25, 2025	3,235	3,185	3,115.23	3,260	3,185	91,600
August 22, 2025	3,210	3,235	3,164.14	3,235	3,190	51,200
August 21, 2025	3,230	3,210	3,139.69	3,230	3,175	40,000
August 20, 2025	3,175	3,220	3,149.47	3,230	3,155	50,500
August 19, 2025	3,140	3,175	3,105.45	3,175	3,140	38,200
August 18, 2025	3,175	3,140	3,140	3,185	3,140	55,900
August 15, 2025	3,280	3,160	3,160	3,290	3,160	156,500
August 14, 2025	3,250	3,275	3,275	3,280	3,250	71,400
August 13, 2025	3,265	3,270	3,270	3,280	3,240	69,800
August 12, 2025	3,285	3,250	3,250	3,285	3,220	114,500
August 08, 2025	3,205	3,255	3,255	3,260	3,195	105,700
August 07, 2025	3,160	3,225	3,225	3,240	3,160	117,300
August 06, 2025	3,125	3,165	3,165	3,180	3,125	96,700
August 05, 2025	3,100	3,125	3,125	3,130	3,080	84,500
August 04, 2025	3,000	3,095	3,095	3,095	2,998	89,700
August 01, 2025	2,987	3,050	3,050	3,050	2,985	106,800
July 31, 2025	2,940	2,985	2,985	2,996	2,940	66,100
July 30, 2025	2,910	2,960	2,960	2,960	2,884	116,600
July 29, 2025	2,879	2,895	2,895	2,909	2,871	54,800
July 28, 2025	2,900	2,871	2,871	2,905	2,865	70,700
July 25, 2025	2,905	2,870	2,870	2,919	2,846	127,300
July 24, 2025	2,980	2,929	2,929	3,030	2,911	245,000
July 23, 2025	2,712	2,979	2,979	3,025	2,699	662,900
July 22, 2025	2,698	2,692	2,692	2,717	2,688	69,200
July 18, 2025	2,730	2,694	2,694	2,730	2,693	64,800
July 17, 2025	2,730	2,707	2,707	2,748	2,690	59,300
July 16, 2025	2,735	2,729	2,729	2,752	2,715	85,100
July 15, 2025	2,715	2,730	2,730	2,733	2,697	85,700
July 14, 2025	2,690	2,697	2,697	2,702	2,679	78,800
July 11, 2025	2,692	2,685	2,685	2,715	2,681	87,300
July 10, 2025	2,706	2,671	2,671	2,718	2,671	90,400
July 09, 2025	2,700	2,685	2,685	2,724	2,685	113,500
July 08, 2025	2,772	2,692	2,692	2,795	2,691	176,700
July 07, 2025	2,793	2,772	2,772	2,828	2,763	192,700
July 04, 2025	2,752	2,800	2,800	2,805	2,738	170,800
July 03, 2025	2,760	2,752	2,752	2,781	2,725	233,400
July 02, 2025	2,663	2,748	2,748	2,790	2,647	423,300
July 01, 2025	2,591	2,663	2,663	2,690	2,560	704,200
June 30, 2025	2,952	2,606	2,606	2,982	2,589	1.11M
June 27, 2025	2,978	2,969	2,969	2,978	2,930	57,200
June 26, 2025	2,931	2,957	2,957	2,969	2,930	41,300
June 25, 2025	2,942	2,936	2,936	2,964	2,871	163,800
June 24, 2025	2,928	2,942	2,942	2,953	2,904	115,300
June 23, 2025	2,890	2,920	2,920	2,930	2,862	81,700
June 20, 2025	2,917	2,890	2,890	2,925	2,890	55,400
June 19, 2025	2,899	2,893	2,893	2,907	2,879	26,800
June 18, 2025	2,856	2,893	2,893	2,893	2,842	32,500
June 17, 2025	2,840	2,856	2,856	2,860	2,814	41,200
June 16, 2025	2,884	2,848	2,848	2,884	2,834	33,300
June 13, 2025	2,908	2,868	2,868	2,908	2,833	59,100
June 12, 2025	2,910	2,916	2,916	2,929	2,862	47,900

Sanyo Shokai Ltd. (8011.T) JPX