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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,028	2,018	2,018	2,029	2,016	63,100
February 19, 2026	2,038	2,042	2,042	2,043	2,028	121,600
February 18, 2026	2,021	2,040	2,040	2,043	2,021	35,100
February 17, 2026	2,045	2,020	2,020	2,052	2,019	60,100
February 16, 2026	2,070	2,039	2,039	2,070	2,035	76,100
February 13, 2026	2,094	2,079	2,079	2,099	2,077	24,200
February 12, 2026	2,075	2,086	2,086	2,092	2,075	27,900
February 10, 2026	2,075	2,070	2,070	2,084	2,070	30,500
February 09, 2026	2,046	2,059	2,059	2,067	2,045	20,600
February 06, 2026	2,050	2,043	2,043	2,052	2,040	27,300
February 05, 2026	2,051	2,050	2,050	2,059	2,047	34,200
February 04, 2026	2,032	2,039	2,039	2,041	2,028	22,500
February 03, 2026	2,027	2,032	2,032	2,041	2,022	21,000
February 02, 2026	2,035	2,026	2,026	2,035	2,020	29,200
January 30, 2026	2,017	2,025	2,025	2,025	2,007	29,400
January 29, 2026	2,004	2,005	2,005	2,013	2,000	51,600
January 28, 2026	2,010	2,006	2,006	2,016	2,005	20,900
January 27, 2026	2,023	2,012	2,012	2,030	2,010	42,900
January 26, 2026	2,043	2,024	2,024	2,043	2,022	44,000
January 23, 2026	2,055	2,044	2,044	2,065	2,043	19,500
January 22, 2026	2,049	2,050	2,050	2,057	2,042	19,500
January 21, 2026	2,060	2,034	2,034	2,065	2,032	52,000
January 20, 2026	2,075	2,063	2,063	2,078	2,060	35,800
January 19, 2026	2,090	2,079	2,079	2,098	2,077	25,100
January 16, 2026	2,090	2,089	2,089	2,090	2,074	17,500
January 15, 2026	2,094	2,091	2,091	2,107	2,091	20,500
January 14, 2026	2,094	2,099	2,099	2,099	2,088	13,800
January 13, 2026	2,087	2,088	2,088	2,097	2,081	21,200
January 09, 2026	2,082	2,078	2,078	2,087	2,070	24,300
January 08, 2026	2,080	2,070	2,070	2,088	2,070	17,900
January 07, 2026	2,090	2,077	2,077	2,097	2,066	24,200
January 06, 2026	2,080	2,090	2,090	2,099	2,080	26,700
January 05, 2026	2,083	2,087	2,087	2,092	2,073	11,600
December 30, 2025	2,089	2,085	2,085	2,115	2,080	32,900
December 29, 2025	2,083	2,080	2,080	2,090	2,067	16,300
December 26, 2025	2,076	2,076	2,076	2,083	2,069	13,200
December 25, 2025	2,070	2,075	2,075	2,079	2,063	11,100
December 24, 2025	2,062	2,070	2,070	2,072	2,059	13,000
December 23, 2025	2,063	2,071	2,071	2,078	2,060	18,400
December 22, 2025	2,069	2,050	2,050	2,069	2,045	18,300
December 19, 2025	2,065	2,054	2,054	2,087	2,012	53,300
December 18, 2025	2,048	2,084	2,084	2,088	2,041	43,100
December 17, 2025	2,050	2,048	2,048	2,066	2,044	29,100
December 16, 2025	2,032	2,040	2,040	2,049	2,029	22,800
December 15, 2025	2,023	2,032	2,032	2,035	2,020	16,200
December 12, 2025	2,021	2,016	2,016	2,027	2,016	18,500
December 11, 2025	2,035	2,012	2,012	2,035	2,012	15,300
December 10, 2025	2,016	2,026	2,026	2,030	2,016	10,200
December 09, 2025	2,025	2,019	2,019	2,025	2,014	11,400
December 08, 2025	2,014	2,016	2,016	2,026	2,014	15,400
December 05, 2025	2,032	2,014	2,014	2,032	2,014	18,300
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

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