Sanyo Electric Railway Co.,Ltd. - 9052.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,029	2,033	2,033	2,047	2,029	18,800
December 03, 2025	2,059	2,042	2,042	2,059	2,035	25,400
December 02, 2025	2,072	2,046	2,046	2,073	2,046	16,400
December 01, 2025	2,096	2,076	2,076	2,096	2,073	11,000
November 28, 2025	2,082	2,086	2,086	2,087	2,078	14,600
November 27, 2025	2,086	2,077	2,077	2,099	2,066	19,200
November 26, 2025	2,081	2,086	2,086	2,092	2,065	19,800
November 25, 2025	2,066	2,075	2,075	2,081	2,058	17,900
November 21, 2025	2,020	2,066	2,066	2,066	2,020	32,000
November 20, 2025	2,016	2,016	2,016	2,030	2,016	19,100
November 19, 2025	2,020	2,025	2,025	2,027	2,009	13,500
November 18, 2025	2,015	2,025	2,025	2,028	2,015	15,900
November 17, 2025	2,029	2,019	2,019	2,029	2,010	21,900
November 14, 2025	2,007	2,019	2,019	2,027	2,005	25,900
November 13, 2025	2,020	1,994	1,994	2,020	1,994	16,900
November 12, 2025	2,003	2,002	2,002	2,023	2,000	17,800
November 11, 2025	2,014	2,003	2,003	2,014	1,995	11,500
November 10, 2025	1,994	2,004	2,004	2,004	1,994	11,400
November 07, 2025	1,983	1,993	1,993	1,993	1,981	13,900
November 06, 2025	1,990	1,983	1,983	1,999	1,982	24,400
November 05, 2025	1,998	1,983	1,983	2,000	1,981	27,300
November 04, 2025	1,995	1,998	1,998	2,009	1,986	32,700
October 31, 2025	2,004	2,003	2,003	2,004	1,983	48,900
October 30, 2025	2,017	2,003	2,003	2,017	2,001	26,900
October 29, 2025	2,036	2,002	2,002	2,036	2,002	43,500
October 28, 2025	2,061	2,039	2,039	2,062	2,035	36,400
October 27, 2025	2,060	2,062	2,062	2,068	2,060	14,900
October 24, 2025	2,059	2,055	2,055	2,067	2,055	11,200
October 23, 2025	2,069	2,068	2,068	2,080	2,068	12,000
October 22, 2025	2,072	2,069	2,069	2,077	2,065	15,400
October 21, 2025	2,055	2,072	2,072	2,072	2,055	11,700
October 20, 2025	2,061	2,062	2,062	2,066	2,057	14,000
October 17, 2025	2,052	2,054	2,054	2,063	2,048	17,800
October 16, 2025	2,069	2,063	2,063	2,072	2,061	13,200
October 15, 2025	2,080	2,070	2,070	2,080	2,065	12,600
October 14, 2025	2,054	2,055	2,055	2,058	2,041	28,700
October 10, 2025	2,066	2,057	2,057	2,067	2,057	28,600
October 09, 2025	2,084	2,077	2,077	2,088	2,069	22,600
October 08, 2025	2,089	2,080	2,080	2,106	2,080	15,300
October 07, 2025	2,083	2,098	2,098	2,103	2,080	17,500
October 06, 2025	2,107	2,091	2,091	2,107	2,083	21,200
October 03, 2025	2,072	2,087	2,087	2,096	2,072	22,500
October 02, 2025	2,080	2,076	2,076	2,088	2,072	29,600
October 01, 2025	2,107	2,086	2,086	2,114	2,081	33,200
September 30, 2025	2,125	2,110	2,110	2,125	2,102	28,500
September 29, 2025	2,160	2,121	2,121	2,160	2,120	119,900
September 26, 2025	2,164	2,200	2,180	2,200	2,159	214,200
September 25, 2025	2,163	2,162	2,142.35	2,180	2,147	60,400
September 24, 2025	2,156	2,157	2,137.39	2,176	2,146	32,000
September 22, 2025	2,150	2,156	2,136.4	2,163	2,150	23,600
September 19, 2025	2,144	2,148	2,128.47	2,164	2,144	42,900
September 18, 2025	2,147	2,140	2,120.55	2,156	2,134	34,300
September 17, 2025	2,142	2,147	2,127.48	2,155	2,136	34,300
September 16, 2025	2,139	2,151	2,131.45	2,151	2,132	31,400
September 12, 2025	2,137	2,139	2,119.55	2,148	2,128	47,000
September 11, 2025	2,139	2,135	2,135	2,155	2,128	39,000
September 10, 2025	2,129	2,146	2,146	2,146	2,123	21,800
September 09, 2025	2,123	2,125	2,125	2,137	2,107	29,300
September 08, 2025	2,116	2,112	2,112	2,127	2,110	59,600
September 05, 2025	2,116	2,120	2,120	2,127	2,106	37,200

Sanyo Electric Railway Co.,Ltd. (9052.T) JPX