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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,152	2,115	2,115	2,152	2,107	51,500
September 03, 2025	2,184	2,152	2,152	2,193	2,152	50,400
September 02, 2025	2,144	2,188	2,188	2,193	2,118	98,400
September 01, 2025	2,159	2,134	2,134	2,170	2,127	87,800
August 29, 2025	2,125	2,148	2,148	2,148	2,112	78,600
August 28, 2025	2,116	2,120	2,120	2,134	2,108	27,800
August 27, 2025	2,102	2,116	2,116	2,124	2,098	50,500
August 26, 2025	2,096	2,094	2,094	2,102	2,086	97,000
August 25, 2025	2,108	2,087	2,087	2,119	2,087	73,600
August 22, 2025	2,101	2,119	2,119	2,120	2,095	57,200
August 21, 2025	2,101	2,101	2,101	2,129	2,085	125,100
August 20, 2025	2,065	2,112	2,112	2,128	2,065	104,600
August 19, 2025	2,055	2,069	2,069	2,072	2,044	119,300
August 18, 2025	2,072	2,048	2,048	2,072	2,043	69,800
August 15, 2025	2,054	2,049	2,049	2,056	2,040	55,800
August 14, 2025	2,044	2,052	2,052	2,059	2,044	51,900
August 13, 2025	2,067	2,062	2,062	2,086	2,047	74,900
August 12, 2025	2,047	2,075	2,075	2,075	2,041	80,600
August 08, 2025	2,030	2,055	2,055	2,062	2,025	79,000
August 07, 2025	2,026	2,027	2,027	2,035	2,018	23,700
August 06, 2025	2,013	2,026	2,026	2,035	2,013	23,700
August 05, 2025	2,014	2,013	2,013	2,020	2,011	10,500
August 04, 2025	2,006	2,014	2,014	2,021	2,000	30,800
August 01, 2025	1,996	2,024	2,024	2,027	1,996	34,900
July 31, 2025	1,995	1,994	1,994	1,998	1,987	31,700
July 30, 2025	1,981	1,987	1,987	1,992	1,980	26,900
July 29, 2025	1,968	1,979	1,979	1,981	1,968	11,900
July 28, 2025	1,973	1,970	1,970	1,975	1,950	25,300
July 25, 2025	1,968	1,975	1,975	1,982	1,961	20,900
July 24, 2025	1,965	1,969	1,969	1,974	1,958	17,600
July 23, 2025	1,940	1,958	1,958	1,958	1,940	49,000

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