Sumiken Mitsui Road Co.,Ltd. (TYO:1776)
Japan
· Delayed Price · Currency is JPY 1,992.00
+400.00 (25.13%)
Mar 10, 2026, 3:30 PM JST
Sumiken Mitsui Road Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,558.00 | 1,615.00 | 1,558.00 | 1,592.00 | 1,592.00 | -2.63% | 13,200 |
| Mar 6, 2026 | 1,621.00 | 1,661.00 | 1,621.00 | 1,635.00 | 1,635.00 | -1.33% | 6,000 |
| Mar 5, 2026 | 1,668.00 | 1,672.00 | 1,639.00 | 1,657.00 | 1,657.00 | 3.11% | 27,100 |
| Mar 4, 2026 | 1,621.00 | 1,622.00 | 1,554.00 | 1,607.00 | 1,607.00 | -1.89% | 47,800 |
| Mar 3, 2026 | 1,682.00 | 1,682.00 | 1,638.00 | 1,638.00 | 1,638.00 | -2.50% | 11,200 |
| Mar 2, 2026 | 1,640.00 | 1,680.00 | 1,640.00 | 1,680.00 | 1,680.00 | -0.24% | 12,100 |
| Feb 27, 2026 | 1,670.00 | 1,692.00 | 1,663.00 | 1,684.00 | 1,684.00 | 2.37% | 11,100 |
| Feb 26, 2026 | 1,633.00 | 1,674.00 | 1,633.00 | 1,645.00 | 1,645.00 | 0.61% | 8,200 |
| Feb 25, 2026 | 1,657.00 | 1,657.00 | 1,633.00 | 1,635.00 | 1,635.00 | -0.73% | 4,800 |
| Feb 24, 2026 | 1,656.00 | 1,656.00 | 1,626.00 | 1,647.00 | 1,647.00 | -0.72% | 7,300 |
| Feb 20, 2026 | 1,659.00 | 1,668.00 | 1,659.00 | 1,659.00 | 1,659.00 | -0.48% | 4,800 |
| Feb 19, 2026 | 1,660.00 | 1,670.00 | 1,660.00 | 1,667.00 | 1,667.00 | -0.18% | 9,300 |
| Feb 18, 2026 | 1,666.00 | 1,670.00 | 1,641.00 | 1,670.00 | 1,670.00 | 0.24% | 8,700 |
| Feb 17, 2026 | 1,643.00 | 1,675.00 | 1,632.00 | 1,666.00 | 1,666.00 | 1.46% | 14,800 |
| Feb 16, 2026 | 1,644.00 | 1,649.00 | 1,610.00 | 1,642.00 | 1,642.00 | 1.42% | 10,100 |
| Feb 13, 2026 | 1,675.00 | 1,707.00 | 1,588.00 | 1,619.00 | 1,619.00 | -3.34% | 52,500 |
| Feb 12, 2026 | 1,665.00 | 1,690.00 | 1,660.00 | 1,675.00 | 1,675.00 | 0.72% | 27,400 |
| Feb 10, 2026 | 1,662.00 | 1,665.00 | 1,645.00 | 1,663.00 | 1,663.00 | 0.06% | 17,200 |
| Feb 9, 2026 | 1,663.00 | 1,680.00 | 1,645.00 | 1,662.00 | 1,662.00 | 0.67% | 44,900 |
| Feb 6, 2026 | 1,645.00 | 1,651.00 | 1,624.00 | 1,651.00 | 1,651.00 | 0.12% | 7,800 |
| Feb 5, 2026 | 1,630.00 | 1,655.00 | 1,630.00 | 1,649.00 | 1,649.00 | 1.54% | 7,300 |
| Feb 4, 2026 | 1,630.00 | 1,632.00 | 1,620.00 | 1,624.00 | 1,624.00 | -0.37% | 5,200 |
| Feb 3, 2026 | 1,639.00 | 1,642.00 | 1,610.00 | 1,630.00 | 1,630.00 | -0.12% | 7,400 |
| Feb 2, 2026 | 1,606.00 | 1,638.00 | 1,598.00 | 1,632.00 | 1,632.00 | 1.43% | 14,100 |
| Jan 30, 2026 | 1,562.00 | 1,610.00 | 1,558.00 | 1,609.00 | 1,609.00 | 2.48% | 9,300 |
| Jan 29, 2026 | 1,555.00 | 1,570.00 | 1,551.00 | 1,570.00 | 1,570.00 | 0.38% | 9,800 |
| Jan 28, 2026 | 1,563.00 | 1,573.00 | 1,557.00 | 1,564.00 | 1,564.00 | -0.26% | 5,300 |
| Jan 27, 2026 | 1,572.00 | 1,590.00 | 1,563.00 | 1,568.00 | 1,568.00 | -1.26% | 10,600 |
| Jan 26, 2026 | 1,604.00 | 1,604.00 | 1,563.00 | 1,588.00 | 1,588.00 | -0.63% | 8,000 |
| Jan 23, 2026 | 1,595.00 | 1,615.00 | 1,561.00 | 1,598.00 | 1,598.00 | -0.87% | 19,900 |
| Jan 22, 2026 | 1,597.00 | 1,620.00 | 1,597.00 | 1,612.00 | 1,612.00 | 0.88% | 4,900 |
| Jan 21, 2026 | 1,602.00 | 1,610.00 | 1,575.00 | 1,598.00 | 1,598.00 | -0.87% | 16,600 |
| Jan 20, 2026 | 1,634.00 | 1,634.00 | 1,611.00 | 1,612.00 | 1,612.00 | -1.10% | 10,700 |
| Jan 19, 2026 | 1,624.00 | 1,630.00 | 1,623.00 | 1,630.00 | 1,630.00 | -0.24% | 4,800 |
| Jan 16, 2026 | 1,629.00 | 1,634.00 | 1,620.00 | 1,634.00 | 1,634.00 | 0.25% | 5,000 |
| Jan 15, 2026 | 1,626.00 | 1,630.00 | 1,618.00 | 1,630.00 | 1,630.00 | 0.25% | 4,900 |
| Jan 14, 2026 | 1,638.00 | 1,650.00 | 1,613.00 | 1,626.00 | 1,626.00 | -0.55% | 8,400 |
| Jan 13, 2026 | 1,666.00 | 1,666.00 | 1,625.00 | 1,635.00 | 1,635.00 | -0.30% | 8,300 |
| Jan 9, 2026 | 1,631.00 | 1,650.00 | 1,620.00 | 1,640.00 | 1,640.00 | 0.61% | 4,700 |
| Jan 8, 2026 | 1,651.00 | 1,663.00 | 1,630.00 | 1,630.00 | 1,630.00 | -1.27% | 10,000 |
| Jan 7, 2026 | 1,643.00 | 1,661.00 | 1,625.00 | 1,651.00 | 1,651.00 | 0.49% | 10,700 |
| Jan 6, 2026 | 1,647.00 | 1,647.00 | 1,626.00 | 1,643.00 | 1,643.00 | 0.37% | 12,400 |
| Jan 5, 2026 | 1,644.00 | 1,646.00 | 1,620.00 | 1,637.00 | 1,637.00 | -0.12% | 7,900 |
| Dec 30, 2025 | 1,632.00 | 1,639.00 | 1,599.00 | 1,639.00 | 1,639.00 | 0.18% | 9,800 |
| Dec 29, 2025 | 1,633.00 | 1,645.00 | 1,606.00 | 1,636.00 | 1,636.00 | 1.61% | 16,700 |
| Dec 26, 2025 | 1,592.00 | 1,648.00 | 1,581.00 | 1,610.00 | 1,610.00 | 0.25% | 8,200 |
| Dec 25, 2025 | 1,607.00 | 1,629.00 | 1,592.00 | 1,606.00 | 1,606.00 | -0.06% | 12,300 |
| Dec 24, 2025 | 1,575.00 | 1,617.00 | 1,561.00 | 1,607.00 | 1,607.00 | 1.97% | 16,500 |
| Dec 23, 2025 | 1,573.00 | 1,580.00 | 1,540.00 | 1,576.00 | 1,576.00 | 0.19% | 5,900 |
| Dec 22, 2025 | 1,589.00 | 1,589.00 | 1,573.00 | 1,573.00 | 1,573.00 | -0.69% | 9,300 |
| Dec 19, 2025 | 1,560.00 | 1,584.00 | 1,559.00 | 1,584.00 | 1,584.00 | 1.60% | 9,400 |
| Dec 18, 2025 | 1,546.00 | 1,559.00 | 1,509.00 | 1,559.00 | 1,559.00 | 1.50% | 5,900 |
| Dec 17, 2025 | 1,545.00 | 1,560.00 | 1,505.00 | 1,536.00 | 1,536.00 | -0.32% | 14,400 |
| Dec 16, 2025 | 1,530.00 | 1,541.00 | 1,530.00 | 1,541.00 | 1,541.00 | 0.06% | 2,900 |
| Dec 15, 2025 | 1,520.00 | 1,540.00 | 1,519.00 | 1,540.00 | 1,540.00 | 1.58% | 18,400 |
| Dec 12, 2025 | 1,511.00 | 1,524.00 | 1,506.00 | 1,516.00 | 1,516.00 | 0.46% | 3,200 |
| Dec 11, 2025 | 1,530.00 | 1,530.00 | 1,509.00 | 1,509.00 | 1,509.00 | -0.92% | 8,600 |
| Dec 10, 2025 | 1,508.00 | 1,526.00 | 1,508.00 | 1,523.00 | 1,523.00 | 0.99% | 3,500 |
| Dec 9, 2025 | 1,555.00 | 1,555.00 | 1,503.00 | 1,508.00 | 1,508.00 | -2.14% | 10,200 |
| Dec 8, 2025 | 1,508.00 | 1,549.00 | 1,508.00 | 1,541.00 | 1,541.00 | 2.05% | 24,500 |
| Dec 5, 2025 | 1,487.00 | 1,510.00 | 1,487.00 | 1,510.00 | 1,510.00 | 0.07% | 7,400 |
| Dec 4, 2025 | 1,500.00 | 1,510.00 | 1,490.00 | 1,509.00 | 1,509.00 | 0.60% | 8,400 |
| Dec 3, 2025 | 1,502.00 | 1,523.00 | 1,500.00 | 1,500.00 | 1,500.00 | -0.13% | 4,700 |
| Dec 2, 2025 | 1,522.00 | 1,524.00 | 1,493.00 | 1,502.00 | 1,502.00 | -0.66% | 13,900 |
| Dec 1, 2025 | 1,500.00 | 1,524.00 | 1,479.00 | 1,512.00 | 1,512.00 | 0.93% | 24,000 |
| Nov 28, 2025 | 1,469.00 | 1,499.00 | 1,469.00 | 1,498.00 | 1,498.00 | 0.94% | 7,700 |
| Nov 27, 2025 | 1,472.00 | 1,488.00 | 1,462.00 | 1,484.00 | 1,484.00 | 0.88% | 4,300 |
| Nov 26, 2025 | 1,482.00 | 1,493.00 | 1,468.00 | 1,471.00 | 1,471.00 | -0.61% | 3,200 |
| Nov 25, 2025 | 1,480.00 | 1,480.00 | 1,463.00 | 1,480.00 | 1,480.00 | 0.54% | 2,500 |
| Nov 21, 2025 | 1,441.00 | 1,472.00 | 1,440.00 | 1,472.00 | 1,472.00 | 1.59% | 5,200 |
| Nov 20, 2025 | 1,449.00 | 1,449.00 | 1,438.00 | 1,449.00 | 1,449.00 | 0.21% | 5,400 |
| Nov 19, 2025 | 1,437.00 | 1,449.00 | 1,424.00 | 1,446.00 | 1,446.00 | 1.90% | 8,500 |
| Nov 18, 2025 | 1,469.00 | 1,469.00 | 1,395.00 | 1,419.00 | 1,419.00 | -2.94% | 18,700 |
| Nov 17, 2025 | 1,474.00 | 1,474.00 | 1,453.00 | 1,462.00 | 1,462.00 | -0.41% | 10,900 |
| Nov 14, 2025 | 1,485.00 | 1,512.00 | 1,440.00 | 1,468.00 | 1,468.00 | -1.34% | 14,300 |
| Nov 13, 2025 | 1,470.00 | 1,495.00 | 1,470.00 | 1,488.00 | 1,488.00 | 0.95% | 17,400 |
| Nov 12, 2025 | 1,511.00 | 1,520.00 | 1,458.00 | 1,474.00 | 1,474.00 | -2.06% | 50,700 |
| Nov 11, 2025 | 1,500.00 | 1,507.00 | 1,485.00 | 1,505.00 | 1,505.00 | 1.01% | 13,400 |
| Nov 10, 2025 | 1,482.00 | 1,490.00 | 1,463.00 | 1,490.00 | 1,490.00 | 2.05% | 10,400 |
| Nov 7, 2025 | 1,472.00 | 1,487.00 | 1,460.00 | 1,460.00 | 1,460.00 | -1.88% | 4,300 |
| Nov 6, 2025 | 1,460.00 | 1,488.00 | 1,453.00 | 1,488.00 | 1,488.00 | 2.76% | 13,200 |
| Nov 5, 2025 | 1,488.00 | 1,488.00 | 1,432.00 | 1,448.00 | 1,448.00 | -2.56% | 18,800 |
| Nov 4, 2025 | 1,470.00 | 1,486.00 | 1,470.00 | 1,486.00 | 1,486.00 | 1.23% | 8,300 |
| Oct 31, 2025 | 1,475.00 | 1,475.00 | 1,453.00 | 1,468.00 | 1,468.00 | -0.07% | 12,200 |
| Oct 30, 2025 | 1,452.00 | 1,469.00 | 1,441.00 | 1,469.00 | 1,469.00 | 1.87% | 9,600 |
| Oct 29, 2025 | 1,457.00 | 1,460.00 | 1,442.00 | 1,442.00 | 1,442.00 | -0.96% | 3,500 |
| Oct 28, 2025 | 1,474.00 | 1,474.00 | 1,456.00 | 1,456.00 | 1,456.00 | -1.15% | 3,300 |
| Oct 27, 2025 | 1,452.00 | 1,475.00 | 1,445.00 | 1,473.00 | 1,473.00 | 1.24% | 11,800 |
| Oct 24, 2025 | 1,463.00 | 1,463.00 | 1,445.00 | 1,455.00 | 1,455.00 | -0.34% | 1,300 |
| Oct 23, 2025 | 1,440.00 | 1,460.00 | 1,440.00 | 1,460.00 | 1,460.00 | 0.62% | 2,600 |
| Oct 22, 2025 | 1,445.00 | 1,461.00 | 1,440.00 | 1,451.00 | 1,451.00 | -0.14% | 7,400 |
| Oct 21, 2025 | 1,451.00 | 1,456.00 | 1,447.00 | 1,453.00 | 1,453.00 | -0.21% | 4,200 |
| Oct 20, 2025 | 1,471.00 | 1,478.00 | 1,440.00 | 1,456.00 | 1,456.00 | -1.02% | 14,400 |
| Oct 17, 2025 | 1,489.00 | 1,489.00 | 1,455.00 | 1,471.00 | 1,471.00 | - | 12,600 |
| Oct 16, 2025 | 1,433.00 | 1,479.00 | 1,433.00 | 1,471.00 | 1,471.00 | 2.15% | 9,100 |
| Oct 15, 2025 | 1,436.00 | 1,457.00 | 1,420.00 | 1,440.00 | 1,440.00 | 1.27% | 18,500 |
| Oct 14, 2025 | 1,430.00 | 1,434.00 | 1,407.00 | 1,422.00 | 1,422.00 | -0.97% | 11,300 |
| Oct 10, 2025 | 1,445.00 | 1,445.00 | 1,431.00 | 1,436.00 | 1,436.00 | -1.10% | 4,800 |
| Oct 9, 2025 | 1,440.00 | 1,452.00 | 1,438.00 | 1,452.00 | 1,452.00 | 0.76% | 6,100 |
| Oct 8, 2025 | 1,429.00 | 1,455.00 | 1,429.00 | 1,441.00 | 1,441.00 | 0.14% | 6,300 |