Tokyo - Delayed Quote JPY

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

2,005.00
-11.00
(-0.55%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 22, 20252,008.002,021.002,004.002,005.002,005.009,600
May 21, 20252,014.002,025.002,013.002,016.002,016.0011,100
May 20, 20252,036.002,036.002,003.002,008.002,008.0014,300
May 19, 20252,026.002,039.002,021.002,026.002,026.0011,900
May 16, 20252,001.002,033.001,989.002,033.002,033.0017,800
May 15, 20252,001.002,010.001,993.001,993.001,993.0018,400
May 14, 20252,014.002,018.001,996.002,004.002,004.0013,100
May 13, 20252,027.002,032.002,021.002,024.002,024.006,700
May 12, 20252,016.002,027.002,005.002,026.002,026.0015,200
May 9, 20252,015.002,015.002,003.002,004.002,004.0010,600
May 8, 20252,013.002,018.001,996.002,015.002,015.0015,900
May 7, 20252,012.002,020.002,005.002,009.002,009.0011,100
May 2, 20252,032.002,032.002,000.002,012.002,012.0016,500
May 1, 20252,018.002,024.002,010.002,022.002,022.0011,100
Apr 30, 20252,039.002,039.002,007.002,018.002,018.0013,500
Apr 28, 20252,023.002,029.002,016.002,029.002,029.0018,200
Apr 25, 20252,021.002,029.002,013.002,019.002,019.008,200
Apr 24, 20252,061.002,062.002,030.002,038.002,038.0012,900
Apr 23, 20252,057.002,075.002,052.002,062.002,062.0028,800
Apr 22, 20252,039.002,051.002,036.002,051.002,051.0022,000
Apr 21, 20252,034.002,034.002,014.002,029.002,029.006,000
Apr 18, 20252,005.002,029.002,005.002,029.002,029.0019,400
Apr 17, 20251,994.002,009.001,994.002,005.002,005.008,600
Apr 16, 20252,001.002,003.001,990.001,995.001,995.0011,300
Apr 15, 20252,015.002,015.001,997.001,997.001,997.0016,900
Apr 14, 20252,006.002,010.001,995.002,003.002,003.0024,400
Apr 11, 20251,963.002,004.001,963.001,995.001,995.0017,900
Apr 10, 20252,003.002,003.001,968.001,992.001,992.0027,700
Apr 9, 20251,920.001,940.001,903.001,923.001,923.0022,300
Apr 8, 20251,926.001,953.001,906.001,944.001,944.0023,800
Apr 7, 20251,830.001,900.001,819.001,870.001,870.0044,100
Apr 4, 20251,958.001,970.001,918.001,936.001,936.0051,400
Apr 3, 20251,963.001,989.001,953.001,984.001,984.0043,300
Apr 2, 20252,007.002,007.001,994.001,997.001,997.0032,000
Apr 1, 20252,007.002,012.002,001.002,001.002,001.0017,600
Mar 31, 20252,020.002,025.001,991.001,997.001,997.0035,700
Mar 28, 2025 20 Dividend
Mar 28, 20252,036.002,045.002,018.002,034.002,034.00117,600
Mar 27, 20252,052.002,063.002,040.002,063.002,043.00232,900
Mar 26, 20252,053.002,056.002,044.002,055.002,035.0843,000
Mar 25, 20252,050.002,055.002,040.002,053.002,033.1025,500
Mar 24, 20252,056.002,059.002,035.002,037.002,017.2522,500
Mar 21, 20252,042.002,050.002,037.002,049.002,029.1417,400
Mar 19, 20252,061.002,061.002,044.002,044.002,024.1821,400
Mar 18, 20252,051.002,066.002,051.002,065.002,044.9827,800
Mar 17, 20252,040.002,061.002,040.002,051.002,031.1228,400
Mar 14, 20252,023.002,046.002,023.002,040.002,020.2217,800
Mar 13, 20252,030.002,045.002,030.002,043.002,023.1914,100
Mar 12, 20252,026.002,049.002,016.002,039.002,019.2319,600
Mar 11, 20252,031.002,038.002,020.002,034.002,014.2826,000
Mar 10, 20252,058.002,058.002,033.002,033.002,013.2953,900
Mar 7, 20252,064.002,072.002,054.002,055.002,035.0823,700
Mar 6, 20252,061.002,086.002,058.002,086.002,065.7851,100
Mar 5, 20252,067.002,071.002,056.002,056.002,036.0776,500
Mar 4, 20252,066.002,066.002,004.002,050.002,030.1325,400
Mar 3, 20252,030.002,069.002,024.002,066.002,045.9739,400
Feb 28, 20252,030.002,037.002,019.002,020.002,000.4269,400
Feb 27, 20252,028.002,041.002,013.002,034.002,014.2888,000
Feb 26, 20252,018.002,018.001,998.002,012.001,992.4994,600
Feb 25, 20251,999.002,009.001,985.001,999.001,979.62115,800
Feb 21, 20252,001.002,009.001,996.002,005.001,985.5660,800
Feb 20, 20252,035.002,035.002,009.002,015.001,995.4778,400
Feb 19, 20252,036.002,041.002,028.002,031.002,011.3127,600
Feb 18, 20252,048.002,049.002,026.002,044.002,024.1845,500
Feb 17, 20252,032.002,035.002,020.002,031.002,011.3117,100
Feb 14, 20252,036.002,036.002,020.002,020.002,000.427,400
Feb 13, 20252,030.002,035.002,018.002,035.002,015.2747,100
Feb 12, 20252,017.002,017.002,003.002,004.001,984.5710,000
Feb 10, 20252,010.002,015.002,001.002,004.001,984.5715,200
Feb 7, 20252,011.002,012.001,997.002,010.001,990.5113,300
Feb 6, 20252,003.002,015.002,003.002,014.001,994.4718,800
Feb 5, 20252,000.002,016.002,000.002,001.001,981.607,600
Feb 4, 20252,005.002,024.001,995.001,998.001,978.6322,500
Feb 3, 20252,016.002,027.001,996.001,996.001,976.6526,200
Jan 31, 20252,034.002,034.002,018.002,021.002,001.414,600
Jan 30, 20252,017.002,031.002,017.002,029.002,009.3315,200
Jan 29, 20252,030.002,035.002,017.002,017.001,997.4516,400
Jan 28, 20251,997.002,039.001,997.002,039.002,019.2316,900
Jan 27, 20251,999.002,011.001,991.002,011.001,991.5017,400
Jan 24, 20251,990.001,995.001,981.001,984.001,964.7726,400
Jan 23, 20251,983.001,987.001,979.001,979.001,959.8131,900
Jan 22, 20251,995.001,996.001,983.001,983.001,963.789,000
Jan 21, 20251,985.001,991.001,984.001,986.001,966.7513,100
Jan 20, 20252,000.002,000.001,981.001,994.001,974.6710,300
Jan 17, 20251,990.002,004.001,985.001,991.001,971.7020,100
Jan 16, 20252,003.002,003.001,990.001,990.001,970.7111,600
Jan 15, 20251,989.002,002.001,989.001,995.001,975.6615,500
Jan 14, 20252,008.002,008.001,972.001,983.001,963.7822,700
Jan 10, 20252,000.002,011.001,996.001,997.001,977.6414,900
Jan 9, 20252,008.002,009.002,000.002,000.001,980.6127,000
Jan 8, 20252,012.002,012.002,008.002,008.001,988.5312,300
Jan 7, 20252,023.002,025.002,011.002,011.001,991.5017,800
Jan 6, 20252,030.002,030.002,011.002,011.001,991.5015,200
Dec 30, 20242,047.002,047.002,026.002,029.002,009.3310,300
Dec 27, 20242,023.002,031.002,011.002,031.002,011.3116,700
Dec 26, 20242,010.002,023.002,006.002,023.002,003.3916,000
Dec 25, 20242,010.002,010.002,000.002,008.001,988.538,100
Dec 24, 20242,007.002,010.002,002.002,010.001,990.514,600
Dec 23, 20242,000.002,008.002,000.002,008.001,988.535,200
Dec 20, 20242,001.002,013.001,999.001,999.001,979.6215,500
Dec 19, 20242,000.002,015.002,000.002,008.001,988.539,100
Dec 18, 20242,008.002,013.002,004.002,009.001,989.528,300
Dec 17, 20242,008.002,014.002,006.002,010.001,990.5110,000
Dec 16, 20242,017.002,017.002,005.002,008.001,988.539,100
Dec 13, 20242,005.002,014.001,999.002,009.001,989.5236,400
Dec 12, 20242,023.002,024.002,014.002,018.001,998.4410,100
Dec 11, 20242,027.002,029.002,009.002,009.001,989.5222,600
Dec 10, 20242,030.002,035.002,023.002,027.002,007.3518,200
Dec 9, 20242,020.002,030.002,017.002,020.002,000.4213,100
Dec 6, 20242,023.002,025.002,014.002,017.001,997.454,400
Dec 5, 20242,029.002,029.002,010.002,011.001,991.5015,400
Dec 4, 20242,025.002,031.002,011.002,022.002,002.4018,800
Dec 3, 20242,027.002,035.002,020.002,028.002,008.3410,100
Dec 2, 20242,015.002,026.002,014.002,020.002,000.425,200
Nov 29, 20242,043.002,043.002,015.002,015.001,995.478,200
Nov 28, 20242,027.002,032.002,021.002,032.002,012.307,000
Nov 27, 20242,053.002,053.002,020.002,022.002,002.408,000
Nov 26, 20242,030.002,050.002,030.002,049.002,029.146,900
Nov 25, 20242,025.002,068.002,025.002,055.002,035.0823,400
Nov 22, 20242,020.002,029.002,020.002,025.002,005.378,800
Nov 21, 20242,019.002,020.002,013.002,019.001,999.439,200
Nov 20, 20242,021.002,027.002,012.002,020.002,000.429,300
Nov 19, 20242,021.002,032.002,017.002,032.002,012.306,900
Nov 18, 20242,018.002,033.002,018.002,022.002,002.406,700
Nov 15, 20242,020.002,027.002,018.002,018.001,998.445,000
Nov 14, 20242,033.002,033.002,020.002,020.002,000.428,900
Nov 13, 20242,029.002,031.002,019.002,031.002,011.318,200
Nov 12, 20242,038.002,038.002,018.002,029.002,009.338,800
Nov 11, 20242,023.002,035.002,023.002,034.002,014.282,800
Nov 8, 20242,040.002,043.002,027.002,035.002,015.278,900
Nov 7, 20242,027.002,038.002,021.002,030.002,010.3213,100
Nov 6, 20242,028.002,039.002,018.002,038.002,018.2417,100
Nov 5, 20242,025.002,025.002,013.002,015.001,995.475,400
Nov 1, 20242,021.002,029.002,016.002,017.001,997.455,500
Oct 31, 20242,034.002,034.002,020.002,029.002,009.339,800
Oct 30, 20242,025.002,034.002,018.002,023.002,003.3933,500
Oct 29, 20242,028.002,038.002,024.002,024.002,004.389,700
Oct 28, 20242,007.002,038.002,007.002,028.002,008.349,300
Oct 25, 20242,013.002,015.002,005.002,007.001,987.547,300
Oct 24, 20242,020.002,030.002,007.002,012.001,992.4914,300
Oct 23, 20242,027.002,035.002,020.002,025.002,005.376,800
Oct 22, 20242,033.002,043.002,026.002,033.002,013.2912,700
Oct 21, 20242,022.002,039.002,020.002,028.002,008.346,000
Oct 18, 20242,035.002,035.002,024.002,032.002,012.307,700
Oct 17, 20242,029.002,038.002,016.002,018.001,998.449,300
Oct 16, 20242,017.002,046.002,017.002,031.002,011.3111,500
Oct 15, 20242,034.002,039.002,017.002,031.002,011.3115,200
Oct 11, 20242,031.002,031.002,014.002,025.002,005.3713,200
Oct 10, 20242,029.002,036.002,020.002,020.002,000.427,700
Oct 9, 20242,056.002,060.002,033.002,033.002,013.2911,200
Oct 8, 20242,049.002,049.002,038.002,044.002,024.188,200
Oct 7, 20242,067.002,067.002,042.002,061.002,041.0222,000
Oct 4, 20242,065.002,068.002,027.002,037.002,017.2521,700
Oct 3, 20242,041.002,070.002,041.002,060.002,040.0338,500
Oct 2, 20242,024.002,033.002,023.002,028.002,008.3419,500
Oct 1, 20242,021.002,029.002,014.002,021.002,001.4112,700
Sep 30, 20242,012.002,031.002,009.002,023.002,003.3922,100
Sep 27, 2024 15 Dividend
Sep 27, 20242,012.002,028.002,011.002,021.002,001.41138,500
Sep 26, 20242,035.002,043.002,025.002,040.002,005.37402,300
Sep 25, 20242,034.002,034.002,014.002,027.001,992.5963,800
Sep 24, 20242,040.002,043.002,033.002,040.002,005.3734,500
Sep 20, 20242,033.002,070.002,016.002,038.002,003.4085,300
Sep 19, 20242,026.002,027.002,005.002,026.001,991.6141,200
Sep 18, 20242,021.002,021.002,002.002,016.001,981.7820,200
Sep 17, 20241,999.002,023.001,999.002,023.001,988.6619,300
Sep 13, 20242,007.002,013.002,000.002,004.001,969.9817,700
Sep 12, 20242,008.002,015.001,999.002,009.001,974.8912,900
Sep 11, 20242,013.002,015.001,982.001,992.001,958.1848,900
Sep 10, 20242,023.002,026.002,009.002,012.001,977.8443,300
Sep 9, 20242,006.002,017.001,994.002,011.001,976.8619,000
Sep 6, 20242,031.002,031.002,010.002,019.001,984.7212,900
Sep 5, 20242,026.002,059.002,020.002,032.001,997.5039,300
Sep 4, 20242,036.002,057.002,027.002,039.002,004.3927,400
Sep 3, 20242,038.002,063.002,038.002,060.002,025.0318,500
Sep 2, 20242,048.002,052.002,031.002,037.002,002.4216,100
Aug 30, 20242,045.002,059.002,030.002,043.002,008.3218,200
Aug 29, 20242,021.002,044.002,021.002,035.002,000.4535,000
Aug 28, 20242,008.002,033.002,008.002,033.001,998.4976,800
Aug 27, 20242,012.002,039.002,001.002,005.001,970.9680,800
Aug 26, 20241,999.002,014.001,992.002,007.001,972.9361,200
Aug 23, 20242,007.002,012.001,999.002,001.001,967.0340,000
Aug 22, 20242,007.002,010.001,992.002,006.001,971.9588,900
Aug 21, 20241,976.002,017.001,976.002,000.001,966.0546,900
Aug 20, 20242,004.002,010.001,995.002,008.001,973.9152,900
Aug 19, 20242,035.002,035.002,000.002,002.001,968.01112,700
Aug 16, 20242,033.002,033.001,998.002,006.001,971.9546,800
Aug 15, 20242,031.002,031.002,004.002,004.001,969.9849,200
Aug 14, 20242,037.002,037.002,016.002,030.001,995.5422,200
Aug 13, 20242,000.002,024.001,982.002,015.001,980.7930,500
Aug 9, 20242,018.002,021.001,971.001,990.001,956.2245,800
Aug 8, 20241,935.002,040.001,922.001,978.001,944.4242,000
Aug 7, 20241,909.001,977.001,900.001,954.001,920.8351,700
Aug 6, 20241,843.001,951.001,843.001,919.001,886.4266,300
Aug 5, 20241,900.001,906.001,801.001,803.001,772.39108,400
Aug 2, 20241,975.001,975.001,905.001,905.001,872.6684,700
Aug 1, 20242,008.002,009.001,981.001,985.001,951.3068,400
Jul 31, 20242,017.002,036.002,007.002,036.002,001.4419,000
Jul 30, 20242,027.002,027.002,008.002,017.001,982.7627,900
Jul 29, 20242,010.002,021.002,010.002,021.001,986.6915,900
Jul 26, 20242,011.002,015.002,001.002,001.001,967.0317,900
Jul 25, 20241,999.002,009.001,996.002,000.001,966.0520,500
Jul 24, 20242,011.002,013.002,000.002,000.001,966.0537,100
Jul 23, 20242,013.002,018.002,005.002,016.001,981.7817,800
Jul 22, 20242,020.002,020.002,006.002,007.001,972.9318,500
Jul 19, 20242,035.002,035.002,002.002,017.001,982.7653,300
Jul 18, 20242,039.002,042.002,030.002,030.001,995.5428,300
Jul 17, 20242,032.002,042.002,030.002,033.001,998.4911,200
Jul 16, 20242,045.002,048.002,030.002,030.001,995.5421,500
Jul 12, 20242,033.002,057.002,033.002,044.002,009.3014,600
Jul 11, 20242,038.002,056.002,033.002,045.002,010.2819,000
Jul 10, 20242,037.002,042.002,030.002,032.001,997.5020,600
Jul 9, 20242,040.002,044.002,033.002,037.002,002.4212,400
Jul 8, 20242,053.002,053.002,032.002,036.002,001.4425,300
Jul 5, 20242,070.002,071.002,048.002,053.002,018.1519,000
Jul 4, 20242,077.002,086.002,065.002,073.002,037.8121,600
Jul 3, 20242,095.002,100.002,080.002,080.002,044.6911,900
Jul 2, 20242,120.002,131.002,085.002,101.002,065.3324,500
Jul 1, 20242,138.002,138.002,114.002,120.002,084.0110,300
Jun 28, 20242,127.002,137.002,122.002,136.002,099.7416,400
Jun 27, 20242,121.002,138.002,112.002,138.002,101.7016,600
Jun 26, 20242,108.002,122.002,100.002,121.002,084.9914,900
Jun 25, 20242,094.002,104.002,087.002,099.002,063.3716,500
Jun 24, 20242,072.002,095.002,060.002,094.002,058.4519,900
Jun 21, 20242,056.002,082.002,053.002,058.002,023.0625,300
Jun 20, 20242,059.002,059.002,049.002,059.002,024.057,700
Jun 19, 20242,050.002,059.002,048.002,053.002,018.156,800
Jun 18, 20242,062.002,062.002,030.002,045.002,010.2811,400
Jun 17, 20242,050.002,050.002,039.002,046.002,011.2712,300
Jun 14, 20242,038.002,068.002,038.002,057.002,022.0826,800
Jun 13, 20242,063.002,063.002,050.002,052.002,017.169,800
Jun 12, 20242,076.002,076.002,056.002,063.002,027.9813,700
Jun 11, 20242,078.002,081.002,067.002,076.002,040.768,000
Jun 10, 20242,076.002,078.002,067.002,078.002,042.726,700
Jun 7, 20242,074.002,076.002,060.002,068.002,032.896,200
Jun 6, 20242,074.002,085.002,066.002,074.002,038.799,100
Jun 5, 20242,083.002,088.002,065.002,074.002,038.7911,400
Jun 4, 20242,078.002,097.002,078.002,089.002,053.5411,800
Jun 3, 20242,100.002,100.002,090.002,099.002,063.3710,000
May 31, 20242,090.002,101.002,074.002,101.002,065.3326,500
May 30, 20242,062.002,070.002,055.002,070.002,034.8615,600
May 29, 20242,069.002,080.002,056.002,067.002,031.919,500
May 28, 20242,090.002,090.002,070.002,075.002,039.776,600
May 27, 20242,074.002,092.002,069.002,090.002,054.526,800
May 24, 20242,051.002,075.002,051.002,073.002,037.817,200
May 23, 20242,071.002,080.002,061.002,079.002,043.717,400
May 22, 20242,068.002,068.002,057.002,062.002,026.999,900

Related Tickers

9033.T Hiroshima Electric Railway Co.,Ltd.
601.00
-0.50%
 
688187.SS Zhuzhou CRRC Times Electric Co., Ltd.
45.35
-0.11%
 
9049.T Keifuku Electric Railroad Co.,Ltd.
6,700.00
0.00%
 
9046.T Kobe Electric Railway Co., Ltd.
2,233.00
+0.59%
 
9007.T Odakyu Electric Railway Co., Ltd.
1,552.50
-0.45%
 
BEM.BK Bangkok Expressway and Metro Public Company Limited
5.75
-1.71%
 
BTS.BK BTS Group Holdings Public Company Limited
4.5400
-2.16%
 
9001.T Tobu Railway Co., Ltd.
2,553.50
-1.45%
 
TUREX.IS Tureks Turizm Tasimacilik Anonim Sirketi
22.78
+9.94%
 
9009.T Keisei Electric Railway Co., Ltd.
1,365.50
-10.87%