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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 11, 2025	1,985	1,989	1,989	1,992	1,977	31,300
June 10, 2025	1,986	1,985	1,985	1,991	1,985	15,700
June 09, 2025	1,991	1,990	1,990	1,995	1,987	10,400
June 06, 2025	1,989	1,991	1,991	1,998	1,985	10,200
June 05, 2025	1,987	1,989	1,989	1,990	1,981	13,600
June 04, 2025	1,995	1,991	1,991	1,998	1,985	18,100
June 03, 2025	2,003	1,993	1,993	2,007	1,991	16,000
June 02, 2025	2,003	2,000	2,000	2,013	2,000	9,500
May 30, 2025	2,000	2,008	2,008	2,020	1,995	16,300
May 29, 2025	2,031	2,009	2,009	2,031	2,002	16,000
May 28, 2025	2,027	2,013	2,013	2,032	2,013	8,700
May 27, 2025	2,028	2,027	2,027	2,031	2,016	4,700
May 26, 2025	2,019	2,023	2,023	2,027	2,019	5,900

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