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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	1,950	1,938	1,938	1,956	1,938	24,700
July 18, 2025	1,958	1,956	1,956	1,961	1,953	12,800
July 17, 2025	1,956	1,958	1,958	1,960	1,941	29,500
July 16, 2025	1,966	1,956	1,956	1,966	1,956	23,500
July 15, 2025	1,972	1,958	1,958	1,974	1,958	20,100
July 14, 2025	1,979	1,972	1,972	1,984	1,970	13,000
July 11, 2025	1,973	1,975	1,975	1,984	1,971	11,800
July 10, 2025	1,986	1,966	1,966	1,986	1,964	31,400
July 09, 2025	1,978	1,982	1,982	1,987	1,978	12,500
July 08, 2025	1,979	1,984	1,984	1,985	1,972	28,100
July 07, 2025	1,972	1,979	1,979	1,988	1,972	14,900
July 04, 2025	1,977	1,971	1,971	1,979	1,971	14,000
July 03, 2025	1,971	1,971	1,971	1,977	1,968	16,800
July 02, 2025	1,975	1,972	1,972	1,980	1,970	21,000
July 01, 2025	1,981	1,972	1,972	1,988	1,972	16,000
June 30, 2025	1,993	1,979	1,979	1,993	1,979	10,100
June 27, 2025	1,975	1,986	1,986	1,986	1,975	16,700
June 26, 2025	1,970	1,974	1,974	1,975	1,967	10,000
June 25, 2025	1,977	1,967	1,967	1,977	1,965	30,700
June 24, 2025	1,991	1,979	1,979	1,991	1,978	9,400
June 23, 2025	1,989	1,977	1,977	1,989	1,972	16,000
June 20, 2025	2,003	1,985	1,985	2,003	1,985	20,400
June 19, 2025	2,005	2,005	2,005	2,008	2,001	6,400
June 18, 2025	1,999	2,006	2,006	2,006	1,996	10,300
June 17, 2025	1,997	1,999	1,999	2,000	1,989	11,900
June 16, 2025	1,991	1,999	1,999	1,999	1,987	9,600
June 13, 2025	1,985	1,991	1,991	1,995	1,983	24,800
June 12, 2025	1,984	1,985	1,985	1,989	1,984	7,500

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