Tokyo - Delayed Quote JPY

Sanyo Denki Co., Ltd. (6516.T)

10,130.00
+150.00
+(1.50%)
As of 1:17:59 PM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 13, 202510,180.0010,280.0010,110.0010,130.0010,130.0020,700
May 12, 20259,850.009,980.009,790.009,980.009,980.0026,100
May 9, 20259,730.009,830.009,700.009,730.009,730.0028,200
May 8, 20259,740.009,750.009,490.009,720.009,720.0029,600
May 7, 20259,720.009,760.009,640.009,640.009,640.0018,900
May 2, 20259,820.009,880.009,690.009,750.009,750.0023,700
May 1, 20259,700.009,830.009,670.009,820.009,820.0034,800
Apr 30, 20259,900.009,900.009,660.009,790.009,790.0044,300
Apr 28, 20259,860.009,940.009,640.009,910.009,910.0088,800
Apr 25, 20259,160.009,980.009,110.009,670.009,670.00249,300
Apr 24, 20258,950.009,170.008,950.009,010.009,010.0040,700
Apr 23, 20258,830.009,010.008,820.008,940.008,940.0035,200
Apr 22, 20258,640.008,790.008,640.008,680.008,680.0027,500
Apr 21, 20258,680.008,820.008,610.008,640.008,640.0022,400
Apr 18, 20258,620.008,830.008,620.008,770.008,770.0014,800
Apr 17, 20258,520.008,670.008,520.008,610.008,610.0019,200
Apr 16, 20258,550.008,740.008,550.008,620.008,620.0035,100
Apr 15, 20258,520.008,650.008,520.008,520.008,520.0017,600
Apr 14, 20258,490.008,610.008,430.008,500.008,500.0015,100
Apr 11, 20258,130.008,460.008,030.008,400.008,400.0033,000
Apr 10, 20258,520.008,540.008,170.008,430.008,430.0044,800
Apr 9, 20257,750.007,780.007,570.007,670.007,670.0068,400
Apr 8, 20257,730.008,280.007,730.007,900.007,900.0029,600
Apr 7, 20257,480.007,680.007,360.007,430.007,430.0052,400
Apr 4, 20258,560.008,740.008,040.008,180.008,180.0059,800
Apr 3, 20258,710.008,870.008,640.008,710.008,710.0034,300
Apr 2, 20259,210.009,210.009,000.009,140.009,140.0032,900
Apr 1, 20259,400.009,400.009,070.009,120.009,120.0036,200
Mar 31, 20259,290.009,370.009,240.009,340.009,340.0049,600
Mar 28, 2025 90 Dividend
Mar 28, 20259,600.009,600.009,440.009,540.009,540.0034,200
Mar 27, 20259,350.009,600.009,320.009,600.009,510.0051,400
Mar 26, 20259,160.009,470.009,140.009,390.009,301.9739,800
Mar 25, 20259,200.009,210.009,110.009,160.009,074.1312,100
Mar 24, 20259,160.009,220.009,010.009,050.008,965.1626,900
Mar 21, 20259,030.009,190.009,020.009,100.009,014.6933,900
Mar 19, 20258,990.009,220.008,960.009,090.009,004.7828,300
Mar 18, 20258,900.009,070.008,900.009,070.008,984.9728,600
Mar 17, 20258,670.008,890.008,670.008,860.008,776.9427,300
Mar 14, 20258,600.008,810.008,600.008,670.008,588.7222,400
Mar 13, 20258,660.008,860.008,660.008,690.008,608.5320,400
Mar 12, 20258,600.008,750.008,560.008,650.008,568.9157,300
Mar 11, 20258,550.008,650.008,460.008,600.008,519.3845,500
Mar 10, 20258,940.009,020.008,700.008,700.008,618.4422,200
Mar 7, 20258,860.009,060.008,780.008,970.008,885.9136,200
Mar 6, 20258,820.009,040.008,740.008,940.008,856.1921,500
Mar 5, 20258,690.008,800.008,540.008,700.008,618.4427,800
Mar 4, 20258,720.008,780.008,470.008,590.008,509.4737,800
Mar 3, 20258,840.008,840.008,710.008,740.008,658.0624,600
Feb 28, 20258,900.008,970.008,700.008,710.008,628.3439,400
Feb 27, 20258,950.009,020.008,900.008,950.008,866.0916,400
Feb 26, 20259,020.009,030.008,860.008,920.008,836.3827,300
Feb 25, 20259,090.009,140.009,030.009,030.008,945.3430,200
Feb 21, 20259,170.009,250.009,100.009,240.009,153.3833,800
Feb 20, 20259,380.009,410.009,180.009,250.009,163.2824,500
Feb 19, 20259,500.009,540.009,420.009,420.009,331.6923,600
Feb 18, 20259,420.009,570.009,420.009,500.009,410.949,800
Feb 17, 20259,500.009,750.009,440.009,480.009,391.1324,200
Feb 14, 20259,510.009,540.009,360.009,390.009,301.9719,500
Feb 13, 20259,570.009,570.009,410.009,470.009,381.2219,200
Feb 12, 20259,600.009,660.009,380.009,490.009,401.0329,100
Feb 10, 20259,680.009,680.009,500.009,600.009,510.0023,300
Feb 7, 20259,580.009,740.009,580.009,670.009,579.3437,600
Feb 6, 20259,400.009,560.009,400.009,480.009,391.1326,000
Feb 5, 20259,400.009,470.009,330.009,340.009,252.4430,600
Feb 4, 20259,440.009,540.009,310.009,320.009,232.6320,700
Feb 3, 20259,270.009,480.009,210.009,370.009,282.1645,400
Jan 31, 20259,450.009,730.009,370.009,420.009,331.6977,200
Jan 30, 20258,520.009,410.008,480.009,390.009,301.97132,100
Jan 29, 20258,550.008,750.008,530.008,650.008,568.9148,000
Jan 28, 20258,600.008,700.008,480.008,550.008,469.8449,800
Jan 27, 20258,730.008,730.008,640.008,640.008,559.0017,400
Jan 24, 20258,710.008,770.008,570.008,680.008,598.6322,100
Jan 23, 20258,570.008,710.008,530.008,630.008,549.0927,600
Jan 22, 20258,430.008,670.008,430.008,570.008,489.6627,700
Jan 21, 20258,370.008,460.008,350.008,430.008,350.978,300
Jan 20, 20258,230.008,420.008,230.008,390.008,311.3411,800
Jan 17, 20258,270.008,330.008,180.008,230.008,152.8420,800
Jan 16, 20258,260.008,400.008,210.008,280.008,202.3833,800
Jan 15, 20258,500.008,520.008,290.008,340.008,261.8120,200
Jan 14, 20258,530.008,640.008,420.008,460.008,380.6914,900
Jan 10, 20258,490.008,640.008,460.008,640.008,559.0016,000
Jan 9, 20258,520.008,650.008,480.008,640.008,559.0025,900
Jan 8, 20258,770.008,780.008,580.008,640.008,559.0032,400
Jan 7, 20258,800.008,870.008,680.008,770.008,687.7825,700
Jan 6, 20259,190.009,190.008,750.008,770.008,687.7826,900
Dec 30, 20248,910.009,200.008,870.009,110.009,024.5933,800
Dec 27, 20248,780.008,940.008,770.008,910.008,826.4718,000
Dec 26, 20248,590.008,790.008,590.008,730.008,648.1622,100
Dec 25, 20248,750.008,750.008,520.008,590.008,509.479,100
Dec 24, 20248,640.008,730.008,570.008,680.008,598.638,900
Dec 23, 20248,470.008,690.008,470.008,630.008,549.0914,200
Dec 20, 20248,550.008,690.008,440.008,470.008,390.5935,400
Dec 19, 20248,370.008,650.008,310.008,540.008,459.9421,300
Dec 18, 20248,520.008,650.008,520.008,540.008,459.9410,100
Dec 17, 20248,500.008,570.008,480.008,510.008,430.227,500
Dec 16, 20248,540.008,620.008,420.008,500.008,420.3112,600
Dec 13, 20248,540.008,690.008,420.008,540.008,459.9419,000
Dec 12, 20248,660.008,730.008,640.008,660.008,578.8115,600
Dec 11, 20248,470.008,600.008,410.008,560.008,479.7512,500
Dec 10, 20248,620.008,620.008,340.008,470.008,390.5920,200
Dec 9, 20248,540.008,700.008,500.008,500.008,420.3121,600
Dec 6, 20248,380.008,590.008,380.008,530.008,450.0325,300
Dec 5, 20248,330.008,390.008,280.008,350.008,271.7214,800
Dec 4, 20248,470.008,470.008,320.008,330.008,251.9115,600
Dec 3, 20248,280.008,600.008,280.008,470.008,390.5922,600
Dec 2, 20248,270.008,510.008,250.008,320.008,242.0054,400
Nov 29, 20248,350.008,370.008,240.008,270.008,192.4717,300
Nov 28, 20248,070.008,350.008,000.008,350.008,271.7225,800
Nov 27, 20248,170.008,190.008,020.008,070.007,994.3417,700
Nov 26, 20248,200.008,270.008,060.008,170.008,093.4120,800
Nov 25, 20248,360.008,360.008,220.008,220.008,142.9420,900
Nov 22, 20248,260.008,400.008,250.008,270.008,192.4722,200
Nov 21, 20248,280.008,330.008,230.008,260.008,182.5613,900
Nov 20, 20248,260.008,400.008,260.008,340.008,261.8118,700
Nov 19, 20248,340.008,450.008,260.008,300.008,222.1914,900
Nov 18, 20248,300.008,390.008,280.008,340.008,261.8110,600
Nov 15, 20248,410.008,500.008,350.008,370.008,291.5317,300
Nov 14, 20248,450.008,560.008,410.008,410.008,331.1619,400
Nov 13, 20248,520.008,590.008,460.008,510.008,430.2223,200
Nov 12, 20248,650.008,750.008,530.008,550.008,469.8424,200
Nov 11, 20248,810.008,840.008,650.008,650.008,568.9115,600
Nov 8, 20249,080.009,160.008,810.008,810.008,727.4117,100
Nov 7, 20248,930.009,040.008,850.008,990.008,905.7223,900
Nov 6, 20248,830.008,950.008,780.008,800.008,717.5029,500
Nov 5, 20248,620.008,930.008,510.008,830.008,747.2234,500
Nov 1, 20248,980.009,180.008,690.008,690.008,608.5353,400
Oct 31, 20248,940.009,140.008,730.008,980.008,895.81101,600
Oct 30, 20249,060.009,210.009,060.009,180.009,093.9440,300
Oct 29, 20249,000.009,100.008,920.009,060.008,975.0615,000
Oct 28, 20248,910.009,110.008,900.009,030.008,945.3413,800
Oct 25, 20249,030.009,030.008,880.008,910.008,826.4714,200
Oct 24, 20248,960.009,010.008,910.009,000.008,915.6318,600
Oct 23, 20249,050.009,110.008,890.008,970.008,885.9135,300
Oct 22, 20249,180.009,220.009,040.009,080.008,994.8824,700
Oct 21, 20249,240.009,310.009,150.009,190.009,103.8413,800
Oct 18, 20249,390.009,390.009,180.009,180.009,093.9414,700
Oct 17, 20249,410.009,430.009,290.009,310.009,222.7226,400
Oct 16, 20249,280.009,420.009,210.009,290.009,202.9120,700
Oct 15, 20249,380.009,390.009,270.009,290.009,202.9132,900
Oct 11, 20249,180.009,340.009,130.009,280.009,193.0032,400
Oct 10, 20249,410.009,410.009,150.009,190.009,103.8442,500
Oct 9, 20249,470.009,470.009,320.009,410.009,321.7825,000
Oct 8, 20249,350.009,500.009,240.009,410.009,321.7831,500
Oct 7, 20249,640.009,650.009,440.009,480.009,391.1327,400
Oct 4, 20249,480.009,550.009,410.009,500.009,410.9424,300
Oct 3, 20249,510.009,530.009,350.009,380.009,292.0632,100
Oct 2, 20249,510.009,600.009,290.009,300.009,212.8142,900
Oct 1, 20249,580.009,630.009,480.009,600.009,510.0035,500
Sep 30, 20249,390.009,640.009,390.009,630.009,539.7252,100
Sep 27, 2024 75 Dividend
Sep 27, 20249,710.009,710.009,550.009,690.009,599.1639,200
Sep 26, 20249,420.009,710.009,380.009,710.009,544.6758,200
Sep 25, 20249,310.009,410.009,250.009,380.009,220.2944,200
Sep 24, 20249,270.009,510.009,250.009,380.009,220.2973,900
Sep 20, 20249,500.009,550.009,190.009,200.009,043.3678,900
Sep 19, 20249,520.009,560.009,420.009,490.009,328.4295,600
Sep 18, 20249,510.009,530.009,400.009,470.009,308.7631,200
Sep 17, 20249,480.009,520.009,260.009,410.009,249.7866,000
Sep 13, 20249,570.009,590.009,380.009,500.009,338.2563,100
Sep 12, 20249,430.009,570.009,380.009,520.009,357.91112,100
Sep 11, 20249,320.009,400.009,120.009,240.009,082.67127,300
Sep 10, 20249,500.009,530.009,420.009,430.009,269.4463,300
Sep 9, 20249,060.009,510.009,060.009,500.009,338.25117,500
Sep 6, 20249,260.009,330.009,140.009,310.009,151.48104,200
Sep 5, 20249,260.009,350.009,150.009,260.009,102.3358,100
Sep 4, 20249,130.009,430.009,130.009,360.009,200.63100,400
Sep 3, 20249,330.009,470.009,290.009,450.009,289.1084,800
Sep 2, 20249,050.009,320.009,050.009,300.009,141.6599,300
Aug 30, 20248,950.009,140.008,950.009,050.008,895.91124,400
Aug 29, 20248,590.008,930.008,590.008,920.008,768.12126,400
Aug 28, 20248,300.008,840.008,300.008,740.008,591.19228,200
Aug 27, 20247,760.007,960.007,730.007,950.007,814.6442,500
Aug 26, 20247,670.007,750.007,630.007,690.007,559.0741,400
Aug 23, 20247,520.007,680.007,520.007,620.007,490.2649,600
Aug 22, 20247,530.007,690.007,500.007,590.007,460.7742,800
Aug 21, 20247,280.007,530.007,280.007,530.007,401.7950,200
Aug 20, 20247,230.007,380.007,210.007,360.007,234.6845,200
Aug 19, 20247,320.007,350.007,080.007,080.006,959.4556,400
Aug 16, 20247,240.007,420.007,240.007,330.007,205.2083,600
Aug 15, 20247,270.007,270.007,090.007,160.007,038.0953,600
Aug 14, 20247,210.007,300.007,120.007,270.007,146.2280,700
Aug 13, 20247,180.007,380.007,070.007,180.007,057.75119,100
Aug 9, 20246,990.007,160.006,950.007,050.006,929.9653,800
Aug 8, 20246,720.007,100.006,720.006,860.006,743.2091,600
Aug 7, 20246,590.007,040.006,390.006,910.006,792.3594,000
Aug 6, 20246,420.006,800.006,420.006,790.006,674.39112,400
Aug 5, 20246,590.006,590.005,940.006,050.005,946.99184,600
Aug 2, 20246,990.007,050.006,830.006,890.006,772.6986,600
Aug 1, 20247,180.007,410.007,180.007,200.007,077.4195,400
Jul 31, 20247,240.007,490.007,000.007,310.007,185.54193,900
Jul 30, 20247,420.007,580.007,420.007,500.007,372.3046,500
Jul 29, 20247,430.007,550.007,430.007,550.007,421.4548,800
Jul 26, 20247,270.007,410.007,240.007,330.007,205.2037,900
Jul 25, 20247,380.007,450.007,210.007,250.007,126.5644,800
Jul 24, 20247,590.007,660.007,430.007,430.007,303.4934,500
Jul 23, 20247,500.007,630.007,490.007,580.007,450.9434,900
Jul 22, 20247,610.007,690.007,490.007,520.007,391.9621,600
Jul 19, 20247,600.007,810.007,600.007,660.007,529.5836,500
Jul 18, 20247,510.007,740.007,510.007,670.007,539.4133,900
Jul 17, 20247,590.007,780.007,540.007,660.007,529.5844,700
Jul 16, 20247,350.007,530.007,350.007,530.007,401.7930,100
Jul 12, 20247,090.007,320.007,090.007,290.007,165.8844,300
Jul 11, 20247,210.007,210.007,050.007,160.007,038.0924,100
Jul 10, 20247,110.007,120.007,010.007,110.006,988.9422,300
Jul 9, 20247,170.007,200.006,960.007,100.006,979.1150,500
Jul 8, 20247,090.007,190.007,030.007,110.006,988.9424,000
Jul 5, 20247,350.007,350.007,140.007,150.007,028.2617,200
Jul 4, 20247,330.007,360.007,280.007,350.007,224.8519,400
Jul 3, 20247,290.007,360.007,280.007,330.007,205.2016,400
Jul 2, 20247,330.007,460.007,330.007,360.007,234.6846,900
Jul 1, 20247,300.007,480.007,300.007,330.007,205.2052,400
Jun 28, 20247,200.007,300.007,100.007,280.007,156.0538,800
Jun 27, 20247,100.007,170.007,040.007,140.007,018.4324,500
Jun 26, 20247,130.007,240.007,030.007,100.006,979.1139,300
Jun 25, 20247,090.007,180.007,010.007,090.006,969.2820,800
Jun 24, 20247,140.007,220.007,090.007,100.006,979.1147,800
Jun 21, 20246,960.007,140.006,960.007,050.006,929.9669,800
Jun 20, 20247,000.007,060.006,930.007,050.006,929.9652,000
Jun 19, 20246,920.006,990.006,870.006,930.006,812.0120,300
Jun 18, 20246,810.006,950.006,800.006,920.006,802.1822,400
Jun 17, 20246,910.006,920.006,720.006,780.006,664.5634,300
Jun 14, 20246,860.007,080.006,860.007,020.006,900.4752,900
Jun 13, 20247,090.007,110.006,860.006,900.006,782.5241,800
Jun 12, 20247,140.007,190.007,060.007,110.006,988.9425,600
Jun 11, 20247,030.007,150.007,030.007,090.006,969.2824,500
Jun 10, 20246,910.007,090.006,910.007,030.006,910.3032,900
Jun 7, 20246,900.006,980.006,890.006,910.006,792.3516,400
Jun 6, 20247,090.007,090.006,900.006,960.006,841.5048,000
Jun 5, 20247,190.007,200.006,970.006,990.006,870.9823,000
Jun 4, 20247,280.007,320.007,240.007,270.007,146.2235,100
Jun 3, 20247,290.007,370.007,190.007,270.007,146.2236,900
May 31, 20247,030.007,220.007,010.007,210.007,087.2458,600
May 30, 20247,000.007,040.006,860.007,020.006,900.4744,900
May 29, 20247,370.007,380.007,110.007,110.006,988.9433,900
May 28, 20247,390.007,440.007,380.007,380.007,254.3421,100
May 27, 20247,440.007,490.007,380.007,420.007,293.6631,100
May 24, 20247,310.007,500.007,310.007,420.007,293.6633,100
May 23, 20247,450.007,520.007,410.007,480.007,352.6448,600
May 22, 20247,420.007,470.007,350.007,390.007,264.1768,100
May 21, 20247,310.007,540.007,300.007,390.007,264.1761,800
May 20, 20247,250.007,340.007,200.007,270.007,146.2231,900
May 17, 20247,240.007,300.007,210.007,270.007,146.2224,500
May 16, 20247,210.007,380.007,210.007,320.007,195.3743,500
May 15, 20247,290.007,300.007,160.007,190.007,067.5823,200
May 14, 20247,350.007,360.007,130.007,200.007,077.4137,800
May 13, 20247,470.007,470.007,350.007,370.007,244.5125,400