Want to see JP:6516 full AI Analyst Report?
Sanyo Denki Co., Ltd. (6516) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4,915.00 | 5,010.00 | 4,750.00 | 4,800.00 | 4,800.00 | -4.00% | 290,800 | 2.70 |
| Oct 29, 2026 | 5,300.00 | 5,300.00 | 4,865.00 | 5,000.00 | 5,000.00 | -5.12% | 598,000 | 5.94 |
| Oct 28, 2026 | 5,090.00 | 5,400.00 | 4,995.00 | 5,270.00 | 5,270.00 | +6.79% | 425,600 | 4.20 |
| Oct 27, 2026 | 4,925.00 | 4,975.00 | 4,885.00 | 4,935.00 | 4,935.00 | +3.03% | 100,000 | 0.87 |
| Oct 26, 2026 | 4,860.00 | 4,935.00 | 4,790.00 | 4,790.00 | 4,790.00 | -1.54% | 127,100 | 1.09 |
| Oct 23, 2026 | 4,800.00 | 4,870.00 | 4,670.00 | 4,865.00 | 4,865.00 | -2.41% | 150,600 | 1.28 |
| Oct 22, 2026 | 5,140.00 | 5,140.00 | 4,940.00 | 4,985.00 | 4,985.00 | -2.64% | 115,500 | 0.98 |
| Oct 21, 2026 | 5,180.00 | 5,200.00 | 5,050.00 | 5,120.00 | 5,120.00 | +0.59% | 71,600 | 0.60 |
| Oct 20, 2026 | 5,300.00 | 5,310.00 | 5,060.00 | 5,090.00 | 5,090.00 | -4.50% | 94,000 | 0.79 |
| Oct 19, 2026 | 5,160.00 | 5,330.00 | 5,130.00 | 5,330.00 | 5,330.00 | -0.56% | 87,000 | 0.73 |
| Oct 16, 2026 | 5,350.00 | 5,400.00 | 5,290.00 | 5,360.00 | 5,360.00 | +0.56% | 79,800 | 0.66 |
| Oct 15, 2026 | 5,460.00 | 5,470.00 | 5,290.00 | 5,330.00 | 5,330.00 | -5.50% | 138,400 | 1.17 |
| Oct 14, 2026 | 5,660.00 | 5,760.00 | 5,600.00 | 5,640.00 | 5,640.00 | +0.00% | 74,200 | 0.62 |
| Oct 13, 2026 | 5,670.00 | 5,700.00 | 5,580.00 | 5,640.00 | 5,640.00 | -0.70% | 92,700 | 0.78 |
| Oct 12, 2026 | 5,680.00 | 5,700.00 | 5,420.00 | 5,680.00 | 5,680.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 5,460.00 | 5,700.00 | 5,420.00 | 5,680.00 | 5,680.00 | +2.16% | 107,500 | 0.89 |
| Oct 08, 2026 | 5,660.00 | 5,670.00 | 5,510.00 | 5,560.00 | 5,560.00 | -3.47% | 95,500 | 0.79 |
| Oct 07, 2026 | 5,830.00 | 5,840.00 | 5,680.00 | 5,760.00 | 5,760.00 | -0.52% | 104,500 | 0.86 |
| Oct 06, 2026 | 5,740.00 | 5,830.00 | 5,650.00 | 5,790.00 | 5,790.00 | +0.87% | 121,900 | 1.01 |
| Oct 05, 2026 | 5,730.00 | 5,790.00 | 5,690.00 | 5,740.00 | 5,740.00 | +3.61% | 154,900 | 1.29 |
| Oct 02, 2026 | 5,570.00 | 5,600.00 | 5,530.00 | 5,540.00 | 5,540.00 | +0.00% | 69,900 | 0.58 |
| Oct 01, 2026 | 5,490.00 | 5,570.00 | 5,440.00 | 5,540.00 | 5,540.00 | +0.91% | 79,600 | 0.66 |
| Sep 30, 2026 | 5,580.00 | 5,580.00 | 5,460.00 | 5,490.00 | 5,490.00 | +0.73% | 98,100 | 0.80 |
| Sep 29, 2026 | 5,400.00 | 5,470.00 | 5,400.00 | 5,450.00 | 5,450.00 | +0.74% | 79,500 | 0.64 |
| Sep 28, 2026 | 5,580.00 | 5,670.00 | 5,470.00 | 5,490.00 | 5,410.00 | +1.10% | 119,200 | 0.96 |
| Sep 25, 2026 | 5,420.00 | 5,490.00 | 5,380.00 | 5,430.00 | 5,350.87 | +0.18% | 59,400 | 0.47 |
| Sep 24, 2026 | 5,400.00 | 5,490.00 | 5,380.00 | 5,420.00 | 5,341.02 | +1.69% | 98,500 | 0.77 |
| Sep 23, 2026 | 5,330.00 | 5,330.00 | 5,200.00 | 5,330.00 | 5,252.33 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 5,330.00 | 5,330.00 | 5,200.00 | 5,330.00 | 5,252.33 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 5,330.00 | 5,330.00 | 5,200.00 | 5,330.00 | 5,252.33 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 5,270.00 | 5,330.00 | 5,200.00 | 5,330.00 | 5,252.33 | +1.33% | 105,300 | 0.77 |
| Sep 17, 2026 | 5,330.00 | 5,350.00 | 5,200.00 | 5,260.00 | 5,183.35 | +0.38% | 144,100 | 1.05 |
| Sep 16, 2026 | 5,110.00 | 5,240.00 | 5,110.00 | 5,240.00 | 5,163.64 | +1.55% | 100,700 | 0.72 |
| Sep 15, 2026 | 5,050.00 | 5,170.00 | 5,050.00 | 5,160.00 | 5,084.81 | +0.19% | 108,000 | 0.77 |
| Sep 14, 2026 | 5,090.00 | 5,210.00 | 5,080.00 | 5,150.00 | 5,074.95 | -0.58% | 62,000 | 0.44 |
| Sep 11, 2026 | 4,980.00 | 5,220.00 | 4,965.00 | 5,180.00 | 5,104.52 | +0.00% | 116,300 | 0.83 |
| Sep 10, 2026 | 5,190.00 | 5,210.00 | 5,060.00 | 5,180.00 | 5,104.52 | +0.00% | 83,400 | 0.59 |
| Sep 09, 2026 | 5,120.00 | 5,250.00 | 5,090.00 | 5,180.00 | 5,104.52 | +2.17% | 68,600 | 0.48 |
| Sep 08, 2026 | 5,260.00 | 5,260.00 | 5,060.00 | 5,070.00 | 4,996.12 | -4.70% | 100,100 | 0.71 |
| Sep 07, 2026 | 5,270.00 | 5,320.00 | 5,220.00 | 5,320.00 | 5,242.48 | +2.90% | 88,200 | 0.62 |
| Sep 04, 2026 | 5,170.00 | 5,210.00 | 5,140.00 | 5,170.00 | 5,094.66 | +0.00% | 69,400 | 0.48 |
| Sep 03, 2026 | 5,230.00 | 5,230.00 | 5,130.00 | 5,170.00 | 5,094.66 | -0.39% | 63,600 | 0.44 |
| Sep 02, 2026 | 5,290.00 | 5,300.00 | 5,190.00 | 5,190.00 | 5,114.37 | -3.71% | 103,200 | 0.71 |
| Sep 01, 2026 | 5,430.00 | 5,460.00 | 5,340.00 | 5,390.00 | 5,311.46 | -2.53% | 97,600 | 0.66 |
| Aug 31, 2026 | 5,330.00 | 5,560.00 | 5,300.00 | 5,530.00 | 5,449.42 | +1.84% | 102,800 | 0.69 |
| Aug 28, 2026 | 5,550.00 | 5,550.00 | 5,410.00 | 5,430.00 | 5,350.87 | -1.27% | 73,100 | 0.48 |
| Aug 27, 2026 | 5,510.00 | 5,560.00 | 5,400.00 | 5,500.00 | 5,419.85 | +1.10% | 100,600 | 0.64 |
| Aug 26, 2026 | 5,450.00 | 5,460.00 | 5,370.00 | 5,440.00 | 5,360.73 | -0.18% | 87,600 | 0.55 |
| Aug 25, 2026 | 5,460.00 | 5,490.00 | 5,370.00 | 5,450.00 | 5,370.58 | -0.73% | 96,700 | 0.61 |
| Aug 24, 2026 | 5,440.00 | 5,540.00 | 5,430.00 | 5,490.00 | 5,410.00 | -0.18% | 60,700 | 0.38 |