Sanyo Trading Co., Ltd. (3176.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 02:35PM JST. Market open.
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 1,642.00 | 1,644.00 | 1,595.00 | 1,600.00 | 1,600.00 | 92,600 |
| 27 June 2024 | 1,622.00 | 1,645.00 | 1,622.00 | 1,642.00 | 1,642.00 | 84,300 |
| 26 June 2024 | 1,633.00 | 1,635.00 | 1,619.00 | 1,624.00 | 1,624.00 | 30,400 |
| 25 June 2024 | 1,600.00 | 1,641.00 | 1,600.00 | 1,630.00 | 1,630.00 | 90,500 |
| 24 June 2024 | 1,572.00 | 1,584.00 | 1,556.00 | 1,578.00 | 1,578.00 | 54,800 |
| 21 June 2024 | 1,569.00 | 1,580.00 | 1,555.00 | 1,555.00 | 1,555.00 | 50,600 |
| 20 June 2024 | 1,548.00 | 1,567.00 | 1,548.00 | 1,558.00 | 1,558.00 | 37,000 |
| 19 June 2024 | 1,558.00 | 1,572.00 | 1,545.00 | 1,559.00 | 1,559.00 | 42,500 |
| 18 June 2024 | 1,531.00 | 1,557.00 | 1,531.00 | 1,549.00 | 1,549.00 | 50,100 |
| 17 June 2024 | 1,540.00 | 1,540.00 | 1,504.00 | 1,524.00 | 1,524.00 | 90,600 |
| 14 June 2024 | 1,512.00 | 1,554.00 | 1,506.00 | 1,544.00 | 1,544.00 | 57,000 |
| 13 June 2024 | 1,578.00 | 1,587.00 | 1,508.00 | 1,516.00 | 1,516.00 | 117,800 |
| 12 June 2024 | 1,537.00 | 1,608.00 | 1,535.00 | 1,598.00 | 1,598.00 | 129,700 |
| 11 June 2024 | 1,530.00 | 1,553.00 | 1,530.00 | 1,539.00 | 1,539.00 | 37,000 |
| 10 June 2024 | 1,512.00 | 1,539.00 | 1,506.00 | 1,532.00 | 1,532.00 | 54,000 |
| 07 June 2024 | 1,518.00 | 1,523.00 | 1,501.00 | 1,516.00 | 1,516.00 | 36,700 |
| 06 June 2024 | 1,504.00 | 1,528.00 | 1,501.00 | 1,518.00 | 1,518.00 | 57,900 |
| 05 June 2024 | 1,503.00 | 1,520.00 | 1,487.00 | 1,510.00 | 1,510.00 | 69,900 |
| 04 June 2024 | 1,527.00 | 1,539.00 | 1,510.00 | 1,510.00 | 1,510.00 | 65,000 |
| 03 June 2024 | 1,561.00 | 1,561.00 | 1,524.00 | 1,540.00 | 1,540.00 | 59,200 |
| 31 May 2024 | 1,577.00 | 1,577.00 | 1,523.00 | 1,561.00 | 1,561.00 | 139,700 |
| 30 May 2024 | 1,570.00 | 1,576.00 | 1,548.00 | 1,565.00 | 1,565.00 | 64,000 |
| 29 May 2024 | 1,609.00 | 1,610.00 | 1,572.00 | 1,579.00 | 1,579.00 | 50,900 |
| 28 May 2024 | 1,615.00 | 1,619.00 | 1,598.00 | 1,598.00 | 1,598.00 | 47,500 |
| 27 May 2024 | 1,602.00 | 1,624.00 | 1,602.00 | 1,619.00 | 1,619.00 | 77,000 |
| 24 May 2024 | 1,563.00 | 1,603.00 | 1,549.00 | 1,600.00 | 1,600.00 | 89,000 |
| 23 May 2024 | 1,576.00 | 1,598.00 | 1,536.00 | 1,598.00 | 1,598.00 | 85,200 |
| 22 May 2024 | 1,570.00 | 1,581.00 | 1,554.00 | 1,558.00 | 1,558.00 | 77,600 |
| 21 May 2024 | 1,582.00 | 1,584.00 | 1,558.00 | 1,570.00 | 1,570.00 | 90,600 |
| 20 May 2024 | 1,592.00 | 1,602.00 | 1,572.00 | 1,573.00 | 1,573.00 | 46,300 |
| 17 May 2024 | 1,579.00 | 1,598.00 | 1,560.00 | 1,581.00 | 1,581.00 | 36,700 |
| 16 May 2024 | 1,589.00 | 1,591.00 | 1,541.00 | 1,583.00 | 1,583.00 | 79,200 |
| 15 May 2024 | 1,580.00 | 1,598.00 | 1,570.00 | 1,589.00 | 1,589.00 | 56,000 |
| 14 May 2024 | 1,610.00 | 1,622.00 | 1,569.00 | 1,580.00 | 1,580.00 | 83,600 |
| 13 May 2024 | 1,666.00 | 1,684.00 | 1,600.00 | 1,611.00 | 1,611.00 | 108,600 |
| 10 May 2024 | 1,731.00 | 1,733.00 | 1,635.00 | 1,671.00 | 1,671.00 | 211,000 |
| 09 May 2024 | 1,557.00 | 1,601.00 | 1,542.00 | 1,571.00 | 1,571.00 | 176,600 |
| 08 May 2024 | 1,543.00 | 1,570.00 | 1,541.00 | 1,544.00 | 1,544.00 | 145,100 |
| 07 May 2024 | 1,537.00 | 1,582.00 | 1,523.00 | 1,560.00 | 1,560.00 | 261,100 |
| 02 May 2024 | 1,475.00 | 1,482.00 | 1,468.00 | 1,474.00 | 1,474.00 | 44,800 |
| 01 May 2024 | 1,498.00 | 1,498.00 | 1,469.00 | 1,470.00 | 1,470.00 | 99,600 |
| 30 Apr 2024 | 1,486.00 | 1,498.00 | 1,476.00 | 1,498.00 | 1,498.00 | 102,300 |
| 26 Apr 2024 | 1,424.00 | 1,462.00 | 1,421.00 | 1,456.00 | 1,456.00 | 319,600 |
| 25 Apr 2024 | 1,434.00 | 1,443.00 | 1,430.00 | 1,436.00 | 1,436.00 | 67,000 |
| 24 Apr 2024 | 1,448.00 | 1,452.00 | 1,430.00 | 1,437.00 | 1,437.00 | 57,800 |
| 23 Apr 2024 | 1,444.00 | 1,449.00 | 1,427.00 | 1,439.00 | 1,439.00 | 81,800 |
| 22 Apr 2024 | 1,433.00 | 1,440.00 | 1,424.00 | 1,437.00 | 1,437.00 | 52,500 |
| 19 Apr 2024 | 1,424.00 | 1,442.00 | 1,410.00 | 1,423.00 | 1,423.00 | 126,400 |
| 18 Apr 2024 | 1,421.00 | 1,448.00 | 1,418.00 | 1,441.00 | 1,441.00 | 57,600 |
| 17 Apr 2024 | 1,470.00 | 1,476.00 | 1,428.00 | 1,432.00 | 1,432.00 | 130,700 |
| 16 Apr 2024 | 1,470.00 | 1,488.00 | 1,456.00 | 1,470.00 | 1,470.00 | 115,100 |
| 15 Apr 2024 | 1,454.00 | 1,492.00 | 1,453.00 | 1,490.00 | 1,490.00 | 85,600 |
| 12 Apr 2024 | 1,477.00 | 1,479.00 | 1,457.00 | 1,471.00 | 1,471.00 | 67,300 |
| 11 Apr 2024 | 1,455.00 | 1,483.00 | 1,447.00 | 1,468.00 | 1,468.00 | 95,700 |
| 10 Apr 2024 | 1,502.00 | 1,506.00 | 1,469.00 | 1,473.00 | 1,473.00 | 129,200 |
| 09 Apr 2024 | 1,475.00 | 1,520.00 | 1,467.00 | 1,512.00 | 1,512.00 | 254,900 |
| 08 Apr 2024 | 1,462.00 | 1,479.00 | 1,459.00 | 1,475.00 | 1,475.00 | 190,900 |
| 05 Apr 2024 | 1,460.00 | 1,479.00 | 1,430.00 | 1,467.00 | 1,467.00 | 158,200 |
| 04 Apr 2024 | 1,450.00 | 1,458.00 | 1,436.00 | 1,449.00 | 1,449.00 | 148,400 |
| 03 Apr 2024 | 1,410.00 | 1,460.00 | 1,407.00 | 1,443.00 | 1,443.00 | 155,300 |
| 02 Apr 2024 | 1,427.00 | 1,428.00 | 1,406.00 | 1,410.00 | 1,410.00 | 166,600 |
| 01 Apr 2024 | 1,432.00 | 1,434.00 | 1,408.00 | 1,415.00 | 1,415.00 | 146,200 |
| 29 Mar 2024 | 1,430.00 | 1,472.00 | 1,427.00 | 1,432.00 | 1,432.00 | 175,000 |
| 28 Mar 2024 | 1,377.00 | 1,433.00 | 1,372.00 | 1,430.00 | 1,430.00 | 227,700 |
| 28 Mar 2024 | 22 Dividend | |||||
| 27 Mar 2024 | 1,360.00 | 1,415.00 | 1,348.00 | 1,400.00 | 1,378.00 | 414,800 |
| 26 Mar 2024 | 1,333.00 | 1,349.00 | 1,328.00 | 1,348.00 | 1,326.82 | 143,900 |
| 25 Mar 2024 | 1,338.00 | 1,352.00 | 1,327.00 | 1,338.00 | 1,316.97 | 183,300 |
| 22 Mar 2024 | 1,350.00 | 1,359.00 | 1,322.00 | 1,346.00 | 1,324.85 | 269,300 |
| 21 Mar 2024 | 1,310.00 | 1,343.00 | 1,307.00 | 1,343.00 | 1,321.90 | 638,400 |
| 19 Mar 2024 | 1,251.00 | 1,269.00 | 1,236.00 | 1,269.00 | 1,249.06 | 2,163,900 |
| 18 Mar 2024 | 1,226.00 | 1,239.00 | 1,211.00 | 1,233.00 | 1,213.62 | 412,500 |
| 15 Mar 2024 | 1,189.00 | 1,219.00 | 1,185.00 | 1,217.00 | 1,197.88 | 489,600 |
| 14 Mar 2024 | 1,171.00 | 1,194.00 | 1,170.00 | 1,187.00 | 1,168.35 | 599,700 |
| 13 Mar 2024 | 1,176.00 | 1,185.00 | 1,168.00 | 1,170.00 | 1,151.61 | 1,407,500 |
| 12 Mar 2024 | 1,203.00 | 1,222.00 | 1,181.00 | 1,184.00 | 1,165.39 | 1,400,300 |
| 11 Mar 2024 | 1,236.00 | 1,240.00 | 1,211.00 | 1,216.00 | 1,196.89 | 309,200 |
| 08 Mar 2024 | 1,229.00 | 1,250.00 | 1,229.00 | 1,247.00 | 1,227.40 | 355,800 |
| 07 Mar 2024 | 1,241.00 | 1,252.00 | 1,226.00 | 1,234.00 | 1,214.61 | 501,300 |
| 06 Mar 2024 | 1,223.00 | 1,254.00 | 1,218.00 | 1,243.00 | 1,223.47 | 662,000 |
| 05 Mar 2024 | 1,242.00 | 1,268.00 | 1,230.00 | 1,231.00 | 1,211.66 | 1,246,200 |
| 04 Mar 2024 | 1,354.00 | 1,363.00 | 1,336.00 | 1,353.00 | 1,331.74 | 59,700 |
| 01 Mar 2024 | 1,350.00 | 1,355.00 | 1,336.00 | 1,345.00 | 1,323.86 | 33,400 |
| 29 Feb 2024 | 1,361.00 | 1,361.00 | 1,336.00 | 1,347.00 | 1,325.83 | 32,200 |
| 28 Feb 2024 | 1,357.00 | 1,365.00 | 1,348.00 | 1,351.00 | 1,329.77 | 35,300 |
| 27 Feb 2024 | 1,332.00 | 1,365.00 | 1,331.00 | 1,354.00 | 1,332.72 | 52,500 |
| 26 Feb 2024 | 1,350.00 | 1,351.00 | 1,327.00 | 1,335.00 | 1,314.02 | 38,400 |
| 22 Feb 2024 | 1,330.00 | 1,340.00 | 1,326.00 | 1,340.00 | 1,318.94 | 36,900 |
| 21 Feb 2024 | 1,325.00 | 1,340.00 | 1,322.00 | 1,334.00 | 1,313.04 | 35,800 |
| 20 Feb 2024 | 1,340.00 | 1,343.00 | 1,325.00 | 1,335.00 | 1,314.02 | 42,100 |
| 19 Feb 2024 | 1,299.00 | 1,335.00 | 1,299.00 | 1,335.00 | 1,314.02 | 46,700 |
| 16 Feb 2024 | 1,280.00 | 1,299.00 | 1,275.00 | 1,294.00 | 1,273.67 | 48,400 |
| 15 Feb 2024 | 1,279.00 | 1,286.00 | 1,262.00 | 1,262.00 | 1,242.17 | 29,600 |
| 14 Feb 2024 | 1,299.00 | 1,299.00 | 1,262.00 | 1,272.00 | 1,252.01 | 93,100 |
| 13 Feb 2024 | 1,297.00 | 1,315.00 | 1,294.00 | 1,304.00 | 1,283.51 | 69,300 |
| 09 Feb 2024 | 1,360.00 | 1,364.00 | 1,297.00 | 1,297.00 | 1,276.62 | 90,700 |
| 08 Feb 2024 | 1,286.00 | 1,299.00 | 1,274.00 | 1,295.00 | 1,274.65 | 48,300 |
| 07 Feb 2024 | 1,283.00 | 1,291.00 | 1,283.00 | 1,286.00 | 1,265.79 | 23,800 |
| 06 Feb 2024 | 1,299.00 | 1,306.00 | 1,288.00 | 1,288.00 | 1,267.76 | 39,700 |
| 05 Feb 2024 | 1,299.00 | 1,309.00 | 1,295.00 | 1,306.00 | 1,285.48 | 35,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.