JPX · 6518 · stock

Sanso Electric Co.,Ltd. (6518) stock price history

Every JPX trading session of Sanso Electric Co.,Ltd. from Jan 6, 2000 to Nov 12, 2026: 6,528 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 6518 data, free keyYear by year table

6518 adjusted close, 2000 to 2026

6518Sanso Electric Co.,Ltd.
¥1,875+90.3% over one year
20052010201520202025
¥2,600
All time high, 2026
¥2,666
52 week high, ¥962.72 low
6,528
Daily sessions since 2000

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

6518 key facts

  • Sanso Electric Co.,Ltd. (6518) closed at ¥1,875 on Nov 12, 2026 on JPX.
  • 6518's all time high close is ¥2,600, set on May 25, 2026; its all time low close is ¥188.66 on Mar 15, 2011.
  • 6518's 52 week range is ¥962.72 to ¥2,666.
  • 6518 returned +90.3% over the year to Nov 12, 2026 and +90.5% over five years.
  • Over ten years 6518 returned +219%, +12.3% a year compounded.
  • 6518's deepest drawdown was -70.0% from Jan 26, 2018 to Apr 2, 2020.
  • DataCedar holds 6,528 daily sessions of 6518 history from Jan 6, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.

6518 price chart, 2000 to 2026

6518 adjusted close, Jan 6, 2000 to Nov 12, 2026¥188.66¥813.10¥1,438¥2,062200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

6518 returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month+8.6%
3 months-3.8%
6 months+37.8%
Year to date+88.6%
1 year+90.3%
3 years+83.7%
5 years+90.5%
10 years+219.5%
Since Jan 6, 2000+338.2%
Compound annual growth, 26.9 years+5.7%

6518 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
¥2,600 on May 25, 2026
All time low close
¥188.66 on Mar 15, 2011
52 week high
¥2,666 on May 25, 2026
52 week low
¥962.72 on Dec 24, 2025
Deepest drawdown
-70.0% from Jan 26, 2018 to Apr 2, 2020, recovered May 15, 2026
Best single session
+25.0% on Mar 25, 2009
Worst single session
-39.5% on Mar 15, 2011
Volatility, 1 year annualised
59.6%
Sessions closing higher, 1 year
51%
Growth of 1 since 2000
4.4×
Best calendar year
2014, +107%
Worst calendar year
2018, -37%

6518 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 6, 2000; 2026 runs to Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026¥989.17¥2,666¥981.33¥1,875+88.6%3.1M204
2025¥810.44¥1,072¥716.90¥994.06+24.0%691.6K243
2024¥994.73¥1,234¥769.64¥801.90-19.3%542.5K245
2023¥929.54¥1,122¥906.03¥993.81+6.9%228.3K244
2022¥947.30¥1,031¥847.54¥929.54-2.4%245.8K244
2021¥932.49¥1,122¥841.83¥952.60-3.2%803.1K245
2020¥723.45¥1,209¥519.77¥984.29+33.9%224.4K242
2019¥776.98¥959.18¥617.36¥735.15-6.3%323.5K239
2018¥1,244¥1,771¥736.13¥784.34-37.0%853.9K259
2017¥629.74¥1,569¥623.39¥1,244+95.6%1.8M253
2016¥515.20¥674.15¥420.36¥636.08+23.5%326K236
2015¥636.61¥691.97¥513.65¥515.20-18.9%483.5K244
2014¥301.47¥731.95¥286.47¥635.07+106.6%2M244
2013¥266.18¥380.96¥266.18¥307.47+19.4%545.5K245
2012¥313.62¥372.33¥251.55¥257.40-19.0%656K248
2011¥257.13¥347.99¥188.66¥317.92+26.4%1.2M245
2010¥315.83¥315.83¥223.59¥251.54-20.4%182.7K237
2009¥345.17¥394.08¥227.79¥315.83-7.4%241K241
2008¥349.37¥403.87¥307.44¥340.98-2.4%24.5K245
2007¥342.38¥349.37¥342.38¥349.37+2.0%0245
2006¥342.38¥342.38¥342.38¥342.380.0%0260
2005¥342.38¥342.38¥342.38¥342.380.0%0260
2004¥335.53¥342.38¥335.53¥342.38+2.0%0262
2003¥407.57¥407.57¥312.25¥335.53-17.7%240K261
2002¥342.18¥473.30¥271.16¥407.57+19.1%570K222
2001¥379.57¥455.17¥316.36¥342.18-9.8%581K218
2000¥427.84¥455.48¥297.63¥379.57n/a491K197

6518 monthly closes, last 12 months

MonthMonth end closeChange
November 2026¥1,875-4.3%
October 2026¥1,960+13.7%
September 2026¥1,724-4.2%
August 2026¥1,799-5.0%
July 2026¥1,893+0.1%
June 2026¥1,892-18.4%
May 2026¥2,318+75.7%
April 2026¥1,319+11.7%
March 2026¥1,181-0.4%
February 2026¥1,186+18.0%
January 2026¥1,005+1.1%
December 2025¥994.06+0.5%

About the 6518 data

Daily bars. 6,528 sessions from Jan 6, 2000 to Nov 12, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 14, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 6, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/jpx%3A6518/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

  • 6508 Meidensha Corporation
  • 6513 Origin Company, Limited
  • 6516 Sanyo Denki Co., Ltd.
  • 6517 Denyo Co., Ltd.
  • 6521 OXIDE Corporation
  • 6522 Asterisk Inc.
  • 6523 PHC Holdings Corporation
  • 6524 Kohoku Kogyo CO.,LTD.

Common questions

6518 share price history

Start with any symbol.

Start free