Tokyo - Delayed Quote
JPY
Sanyo Trading Co., Ltd. (3176.T)
1,147.00
-35.00
(-2.96%)
At close: October 30 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1,184.00
1,205.00
1,140.00
1,147.00
1,147.00
292,200
Oct 29, 2026
1,182.00
1,190.00
1,163.00
1,182.00
1,182.00
730,500
Oct 28, 2026
1,196.00
1,197.00
1,176.00
1,182.00
1,182.00
282,100
Oct 27, 2026
1,179.00
1,191.00
1,166.00
1,188.00
1,188.00
221,400
Oct 26, 2026
1,177.00
1,185.00
1,165.00
1,179.00
1,179.00
174,200
Oct 23, 2026
1,180.00
1,181.00
1,147.00
1,167.00
1,167.00
162,100
Oct 22, 2026
1,180.00
1,188.00
1,171.00
1,175.00
1,175.00
130,000
Oct 21, 2026
1,168.00
1,177.00
1,152.00
1,175.00
1,175.00
211,500
Oct 20, 2026
1,201.00
1,206.00
1,152.00
1,160.00
1,160.00
173,100
Oct 19, 2026
1,210.00
1,211.00
1,196.00
1,207.00
1,207.00
186,200
Oct 16, 2026
1,199.00
1,211.00
1,191.00
1,201.00
1,201.00
204,700
Oct 15, 2026
1,207.00
1,213.00
1,173.00
1,194.00
1,194.00
472,400
Oct 14, 2026
1,197.00
1,224.00
1,197.00
1,220.00
1,220.00
293,700
Oct 13, 2026
1,177.00
1,204.00
1,173.00
1,202.00
1,202.00
248,100
Oct 9, 2026
1,161.00
1,183.00
1,155.00
1,177.00
1,177.00
176,200
Oct 8, 2026
1,169.00
1,170.00
1,150.00
1,161.00
1,161.00
294,300
Oct 7, 2026
1,187.00
1,205.00
1,175.00
1,189.00
1,189.00
273,400
Oct 6, 2026
1,196.00
1,209.00
1,182.00
1,194.00
1,194.00
245,500
Oct 5, 2026
1,172.00
1,204.00
1,168.00
1,197.00
1,197.00
293,700
Oct 2, 2026
1,168.00
1,191.00
1,165.00
1,175.00
1,175.00
209,500
Oct 1, 2026
1,156.00
1,186.00
1,156.00
1,176.00
1,176.00
329,400
Sep 30, 2026
1,140.00
1,169.00
1,133.00
1,161.00
1,161.00
311,800
Sep 29, 2026
25
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
1,145.00
1,158.00
1,126.00
1,134.00
1,134.00
739,300
Sep 28, 2026
1,173.00
1,176.00
1,156.00
1,162.00
1,137.00
882,600
Sep 25, 2026
1,152.00
1,168.00
1,144.00
1,163.00
1,137.98
476,600
Sep 24, 2026
1,160.00
1,166.00
1,130.00
1,136.00
1,111.56
522,200
Sep 18, 2026
1,193.00
1,203.00
1,174.00
1,187.00
1,161.46
378,100
Sep 17, 2026
1,179.00
1,201.00
1,172.00
1,193.00
1,167.33
273,900
Sep 16, 2026
1,167.00
1,183.00
1,162.00
1,171.00
1,145.81
270,900
Sep 15, 2026
1,141.00
1,165.00
1,141.00
1,150.00
1,125.26
282,200
Sep 14, 2026
1,152.00
1,160.00
1,139.00
1,146.00
1,121.34
312,300
Sep 11, 2026
1,126.00
1,156.00
1,120.00
1,143.00
1,118.41
296,400
Sep 10, 2026
1,141.00
1,153.00
1,130.00
1,145.00
1,120.37
248,400
Sep 9, 2026
1,110.00
1,164.00
1,107.00
1,149.00
1,124.28
382,800
Sep 8, 2026
1,141.00
1,148.00
1,113.00
1,116.00
1,091.99
318,400
Sep 7, 2026
1,148.00
1,165.00
1,133.00
1,141.00
1,116.45
388,300
Sep 4, 2026
1,178.00
1,202.00
1,155.00
1,163.00
1,137.98
463,300
Sep 3, 2026
1,175.00
1,192.00
1,161.00
1,165.00
1,139.94
382,200
Sep 2, 2026
1,180.00
1,183.00
1,157.00
1,164.00
1,138.96
551,400
Sep 1, 2026
1,195.00
1,225.00
1,187.00
1,189.00
1,163.42
892,400
Aug 31, 2026
1,182.00
1,227.00
1,181.00
1,204.00
1,178.10
875,200
Aug 28, 2026
1,124.00
1,200.00
1,123.00
1,193.00
1,167.33
1,078,500
Aug 27, 2026
1,122.00
1,148.00
1,122.00
1,131.00
1,106.67
538,500
Aug 26, 2026
1,110.00
1,138.00
1,109.00
1,130.00
1,105.69
277,000
Aug 25, 2026
1,124.00
1,125.00
1,094.00
1,102.00
1,078.29
277,500
Aug 24, 2026
1,115.00
1,130.00
1,104.00
1,110.00
1,086.12
250,700
Aug 21, 2026
1,107.00
1,116.00
1,091.00
1,115.00
1,091.01
281,700
Aug 20, 2026
1,125.00
1,127.00
1,104.00
1,115.00
1,091.01
259,800
Aug 19, 2026
1,140.00
1,141.00
1,105.00
1,111.00
1,087.10
298,500
Aug 18, 2026
1,124.00
1,162.00
1,121.00
1,148.00
1,123.30
286,900
Aug 17, 2026
1,161.00
1,165.00
1,128.00
1,132.00
1,107.65
487,900
Aug 14, 2026
1,113.00
1,173.00
1,105.00
1,170.00
1,144.83
636,100
Aug 13, 2026
1,078.00
1,128.00
1,071.00
1,125.00
1,100.80
551,300
Aug 12, 2026
1,091.00
1,099.00
1,063.00
1,068.00
1,045.02
358,500
Aug 10, 2026
1,039.00
1,114.00
1,037.00
1,081.00
1,057.74
530,100
Aug 7, 2026
1,008.00
1,072.00
1,000.00
1,069.00
1,046.00
546,800
Aug 6, 2026
989.00
1,020.00
989.00
1,016.00
994.14
480,600
Aug 5, 2026
965.00
998.00
963.00
988.00
966.74
493,500
Aug 4, 2026
978.00
980.00
958.00
965.00
944.24
742,800
Aug 3, 2026
865.00
999.00
843.00
985.00
963.81
1,121,700
Jul 31, 2026
871.00
874.00
861.00
865.00
846.39
172,800
Jul 30, 2026
850.00
870.00
849.00
868.00
849.33
331,200
Jul 29, 2026
864.00
865.00
853.00
861.00
842.48
106,700
Jul 28, 2026
863.00
863.00
846.00
849.00
830.73
108,700
Jul 27, 2026
856.00
867.00
855.00
863.00
844.43
155,800
Jul 24, 2026
835.00
843.00
833.00
842.00
823.88
56,400
Jul 23, 2026
836.00
844.00
833.00
844.00
825.84
74,100
Jul 22, 2026
836.00
844.00
832.00
836.00
818.01
96,000
Jul 21, 2026
821.00
835.00
820.00
835.00
817.04
114,500
Jul 17, 2026
815.00
826.00
809.00
815.00
797.47
128,800
Jul 16, 2026
835.00
839.00
812.00
818.00
800.40
144,800
Jul 15, 2026
814.00
830.00
814.00
826.00
808.23
167,500
Jul 14, 2026
813.00
817.00
806.00
806.00
788.66
55,300
Jul 13, 2026
821.00
829.00
806.00
807.00
789.64
110,200
Jul 10, 2026
819.00
821.00
812.00
815.00
797.47
86,100
Jul 9, 2026
816.00
822.00
810.00
813.00
795.51
86,500
Jul 8, 2026
806.00
821.00
804.00
816.00
798.44
135,900
Jul 7, 2026
820.00
822.00
805.00
805.00
787.68
163,500
Jul 6, 2026
800.00
813.00
797.00
813.00
795.51
122,600
Jul 3, 2026
788.00
800.00
788.00
793.00
775.94
79,900
Jul 2, 2026
785.00
791.00
777.00
779.00
762.24
145,300
Jul 1, 2026
776.00
782.00
772.00
777.00
760.28
95,100
Jun 30, 2026
792.00
795.00
772.00
780.00
763.22
216,700
Jun 29, 2026
2:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
781.00
793.00
779.00
791.00
773.98
150,700
Jun 26, 2026
781.00
784.00
773.50
778.00
761.26
70,000
Jun 25, 2026
766.00
784.00
766.00
777.50
760.77
123,600
Jun 24, 2026
767.50
773.00
760.50
760.50
744.14
93,200
Jun 23, 2026
774.50
778.00
766.00
766.00
749.52
132,200
Jun 22, 2026
777.50
777.50
764.00
774.00
757.35
214,000
Jun 19, 2026
763.00
767.50
762.00
763.50
747.07
79,600
Jun 18, 2026
767.00
772.50
763.00
766.50
750.01
108,200
Jun 17, 2026
764.00
766.50
758.00
763.00
746.58
102,600
Jun 16, 2026
769.00
769.00
757.00
757.00
740.71
101,800
Jun 15, 2026
770.00
778.50
768.50
769.00
752.46
125,000
Jun 12, 2026
758.50
765.00
756.50
765.00
748.54
155,800
Jun 11, 2026
753.00
754.50
742.50
754.50
738.27
142,200
Jun 10, 2026
756.00
760.00
751.00
752.00
735.82
122,600
Jun 9, 2026
769.50
770.00
753.50
756.00
739.73
137,400
Jun 8, 2026
748.50
764.00
745.50
755.00
738.76
179,600
Jun 5, 2026
756.50
766.00
754.00
761.00
744.63
107,200
Jun 4, 2026
755.50
758.00
749.00
749.50
733.37
173,400
Jun 3, 2026
766.00
768.50
760.00
763.00
746.58
96,000
Jun 2, 2026
765.00
768.00
752.50
764.00
747.56
132,600
Jun 1, 2026
785.00
785.00
765.00
770.00
753.43
179,000
May 29, 2026
795.00
807.00
787.00
790.00
773.00
200,600
May 28, 2026
794.50
800.00
789.00
797.50
780.34
105,400
May 27, 2026
801.50
804.50
793.00
797.50
780.34
119,800
May 26, 2026
805.50
811.50
792.50
807.50
790.13
144,800
May 25, 2026
804.00
809.50
801.00
809.50
792.08
103,200
May 22, 2026
804.50
813.00
794.00
812.00
794.53
122,200
May 21, 2026
791.50
802.00
788.00
799.00
781.81
112,400
May 20, 2026
798.00
799.00
771.50
781.50
764.69
252,200
May 19, 2026
789.50
800.50
789.50
798.00
780.83
141,600
May 18, 2026
793.00
794.50
775.50
776.50
759.79
91,400
May 15, 2026
792.00
800.00
786.00
793.00
775.94
136,200
May 14, 2026
800.00
800.00
785.50
792.00
774.96
167,200
May 13, 2026
792.50
805.50
781.50
799.00
781.81
274,600
May 12, 2026
779.00
811.50
769.50
772.50
755.88
302,000
May 11, 2026
785.50
787.50
778.50
780.00
763.22
144,000
May 8, 2026
791.00
792.00
776.00
784.50
767.62
154,600
May 7, 2026
797.00
799.00
790.00
794.00
776.92
106,800
May 1, 2026
786.00
792.50
772.50
789.50
772.51
130,000
Apr 30, 2026
794.00
794.50
775.00
783.00
766.15
227,200
Apr 28, 2026
773.00
791.50
771.50
791.50
774.47
186,400
Apr 27, 2026
773.00
779.50
769.00
773.00
756.37
135,000
Apr 24, 2026
776.00
779.50
770.00
773.00
756.37
107,200
Apr 23, 2026
786.50
786.50
770.00
776.00
759.30
125,400
Apr 22, 2026
798.50
798.50
782.50
782.50
765.66
147,400
Apr 21, 2026
801.50
803.50
796.50
798.50
781.32
125,800
Apr 20, 2026
802.50
807.50
793.50
795.00
777.90
131,800
Apr 17, 2026
809.00
810.00
800.50
802.50
785.23
86,400
Apr 16, 2026
813.00
813.00
803.50
807.00
789.64
151,200
Apr 15, 2026
810.50
819.50
805.50
805.50
788.17
106,600
Apr 14, 2026
812.50
822.50
805.50
806.50
789.15
107,800
Apr 13, 2026
813.50
821.50
807.50
812.50
795.02
113,600
Apr 10, 2026
833.00
834.00
817.00
819.00
801.38
148,000
Apr 9, 2026
838.00
844.50
826.50
826.50
808.72
145,200
Apr 8, 2026
842.50
843.00
835.00
836.50
818.50
106,400
Apr 7, 2026
822.00
830.00
821.00
828.00
810.19
115,400
Apr 6, 2026
812.50
822.50
810.00
820.50
802.85
111,800
Apr 3, 2026
809.00
817.00
807.00
811.00
793.55
81,600
Apr 2, 2026
808.00
818.50
800.00
805.00
787.68
189,400
Apr 1, 2026
799.50
812.00
799.00
805.00
787.68
149,000
Mar 31, 2026
787.00
788.50
775.50
784.00
767.13
220,000
Mar 30, 2026
15
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
765.50
789.00
763.50
785.50
768.60
163,800
Mar 27, 2026
811.00
821.00
808.50
818.50
786.21
200,600
Mar 26, 2026
821.50
825.50
807.50
815.50
783.33
149,400
Mar 25, 2026
825.00
833.50
824.00
827.50
794.86
122,400
Mar 24, 2026
814.50
814.50
802.00
812.00
779.97
154,000
Mar 23, 2026
800.00
804.50
785.50
794.50
763.16
313,000
Mar 19, 2026
845.00
855.50
826.50
830.00
797.26
439,000
Mar 18, 2026
821.50
841.00
821.50
841.00
807.83
243,000
Mar 17, 2026
832.50
836.00
820.00
820.50
788.13
112,600
Mar 16, 2026
829.50
850.00
820.00
820.00
787.65
337,800
Mar 13, 2026
811.50
822.50
810.50
812.00
779.97
160,800
Mar 12, 2026
838.50
838.50
818.50
822.50
790.06
153,400
Mar 11, 2026
858.00
858.00
845.00
845.00
811.67
112,200
Mar 10, 2026
848.50
851.00
833.00
843.00
809.75
169,000
Mar 9, 2026
828.00
831.00
811.00
828.50
795.82
299,400
Mar 6, 2026
871.50
875.50
853.50
865.50
831.36
121,200
Mar 5, 2026
869.00
891.00
865.00
882.00
847.21
295,800
Mar 4, 2026
857.00
863.00
828.50
843.00
809.75
333,400
Mar 3, 2026
901.00
907.50
873.50
876.00
841.44
303,200
Mar 2, 2026
926.00
927.50
902.50
908.50
872.66
264,000
Feb 27, 2026
925.50
942.00
923.50
942.00
904.84
287,800
Feb 26, 2026
926.00
936.50
924.00
926.00
889.47
226,000
Feb 25, 2026
933.00
933.00
917.00
924.50
888.03
214,600
Feb 24, 2026
925.00
937.50
906.00
931.00
894.28
294,800
Feb 20, 2026
927.50
929.00
914.00
922.50
886.11
198,400
Feb 19, 2026
940.00
940.50
928.00
938.50
901.48
275,400
Feb 18, 2026
920.00
933.00
919.50
929.00
892.35
287,600
Feb 17, 2026
925.00
925.00
912.00
920.00
883.71
148,800
Feb 16, 2026
923.00
928.00
910.00
926.50
889.95
215,000
Feb 13, 2026
937.00
937.00
897.50
904.50
868.82
264,200
Feb 12, 2026
916.00
939.00
915.50
931.00
894.28
372,000
Feb 10, 2026
920.00
920.00
909.00
911.00
875.06
265,600
Feb 9, 2026
921.00
923.00
892.00
921.00
884.67
441,200
Feb 6, 2026
890.00
892.50
863.00
889.50
854.41
499,000
Feb 5, 2026
901.50
901.50
883.00
890.50
855.37
427,400
Feb 4, 2026
880.00
908.00
867.50
900.50
864.98
792,000
Feb 3, 2026
900.00
914.00
843.00
868.50
834.24
1,363,600
Feb 2, 2026
993.50
993.50
873.50
873.50
839.04
1,935,800
Jan 30, 2026
795.50
795.50
779.00
793.50
762.20
295,000
Jan 29, 2026
780.50
782.00
767.50
779.00
748.27
177,200
Jan 28, 2026
777.50
786.00
765.00
780.50
749.71
245,600
Jan 27, 2026
771.00
785.00
762.50
776.50
745.87
238,600
Jan 26, 2026
806.50
819.50
776.50
779.50
748.75
623,600
Jan 23, 2026
788.00
791.00
780.50
786.50
755.48
172,000
Jan 22, 2026
765.00
786.50
765.00
782.50
751.63
191,000
Jan 21, 2026
759.00
766.00
757.50
764.00
733.86
117,800
Jan 20, 2026
774.00
774.00
762.00
766.00
735.78
111,800
Jan 19, 2026
780.00
780.50
773.00
778.50
747.79
61,600
Jan 16, 2026
779.00
783.50
772.50
782.00
751.15
104,600
Jan 15, 2026
771.00
780.00
770.00
780.00
749.23
125,800
Jan 14, 2026
772.50
778.00
770.50
774.00
743.47
150,000
Jan 13, 2026
780.00
780.00
765.50
772.50
742.03
137,400
Jan 9, 2026
766.00
773.50
765.50
768.00
737.71
79,800
Jan 8, 2026
768.50
777.00
760.00
766.50
736.26
175,800
Jan 7, 2026
760.00
770.50
757.00
768.00
737.71
95,200
Jan 6, 2026
755.50
767.50
755.50
765.00
734.82
84,200
Jan 5, 2026
754.00
758.00
750.50
754.00
724.26
98,400
Dec 30, 2025
750.00
755.00
746.50
746.50
717.05
109,800
Dec 29, 2025
752.00
757.50
746.00
757.50
727.62
117,200
Dec 26, 2025
747.50
749.50
743.50
748.50
718.97
84,800
Dec 25, 2025
741.00
745.00
740.50
743.00
713.69
46,000
Dec 24, 2025
747.00
749.00
736.50
736.50
707.45
84,400
Dec 23, 2025
743.00
751.50
740.00
747.50
718.01
143,200
Dec 22, 2025
747.00
747.50
740.00
743.00
713.69
128,800
Dec 19, 2025
734.50
740.00
734.00
738.00
708.89
123,800
Dec 18, 2025
732.50
738.50
731.00
734.00
705.05
100,200
Dec 17, 2025
728.50
731.00
724.00
727.50
698.80
120,800
Dec 16, 2025
744.00
744.00
723.50
728.00
699.28
122,400
Dec 15, 2025
730.00
744.50
730.00
740.50
711.29
143,200
Dec 12, 2025
734.00
740.50
730.50
737.50
708.41
109,200
Dec 11, 2025
749.00
749.50
723.00
723.00
694.48
118,800
Dec 10, 2025
740.00
748.50
737.50
744.00
714.65
71,600
Dec 9, 2025
746.50
752.50
739.50
740.50
711.29
75,400
Dec 8, 2025
741.00
755.50
741.00
747.50
718.01
92,000
Dec 5, 2025
736.00
747.00
735.50
744.00
714.65
96,800
Dec 4, 2025
731.50
742.00
730.00
738.00
708.89
63,600
Dec 3, 2025
743.50
746.00
731.50
731.50
702.64
97,000
Dec 2, 2025
759.00
759.00
740.00
740.00
710.81
98,400
Dec 1, 2025
773.00
773.00
755.00
757.50
727.62
110,600
Nov 28, 2025
772.00
772.00
766.50
771.50
741.07
105,400
Nov 27, 2025
768.00
769.50
762.50
767.50
737.22
87,800
Nov 26, 2025
754.00
764.00
754.00
764.00
733.86
102,000
Nov 25, 2025
764.00
764.00
752.00
754.00
724.26
57,800
Nov 21, 2025
757.00
760.50
751.00
757.50
727.62
86,800
Nov 20, 2025
748.50
760.00
744.00
757.00
727.14
106,400
Nov 19, 2025
752.00
754.50
735.00
739.00
709.85
63,200
Nov 18, 2025
755.00
755.50
744.00
748.50
718.97
81,200
Nov 17, 2025
763.50
765.50
755.50
758.00
728.10
55,800
Nov 14, 2025
762.00
769.50
759.00
763.50
733.38
62,800
Nov 13, 2025
765.00
771.00
760.00
762.50
732.42
85,000
Nov 12, 2025
756.50
770.50
756.00
762.00
731.94
93,000
Nov 11, 2025
780.00
789.00
747.50
754.50
724.74
256,400
Nov 10, 2025
805.00
814.50
773.00
773.00
742.51
238,600
Nov 7, 2025
799.50
806.00
790.50
800.00
768.44
57,400
Nov 6, 2025
801.00
811.50
797.50
807.00
775.17
135,200
Nov 5, 2025
805.00
806.50
785.50
797.50
766.04
90,800
Nov 4, 2025
794.50
811.50
790.00
806.50
774.69
139,000
Oct 31, 2025
790.50
794.50
787.00
794.50
763.16
105,200
Oct 30, 2025
796.50
797.00
784.50
784.50
753.55
146,800
