Sanyu Construction Co.,Ltd. (TYO:1841)
Japan
· Delayed Price · Currency is JPY 1,585.00
0.00 (0.00%)
Mar 10, 2026, 3:03 PM JST
Sanyu Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | - | 900 |
| Mar 9, 2026 | 1,586.00 | 1,587.00 | 1,585.00 | 1,585.00 | 1,585.00 | -0.06% | 1,400 |
| Mar 6, 2026 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | - | 100 |
| Mar 5, 2026 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | - | 300 |
| Mar 3, 2026 | 1,585.00 | 1,587.00 | 1,585.00 | 1,586.00 | 1,586.00 | 0.06% | 400 |
| Mar 2, 2026 | 1,586.00 | 1,587.00 | 1,585.00 | 1,585.00 | 1,585.00 | -0.06% | 22,300 |
| Feb 27, 2026 | 1,587.00 | 1,587.00 | 1,586.00 | 1,586.00 | 1,586.00 | -0.06% | 400 |
| Feb 26, 2026 | 1,586.00 | 1,587.00 | 1,586.00 | 1,587.00 | 1,587.00 | 0.06% | 1,100 |
| Feb 25, 2026 | 1,585.00 | 1,586.00 | 1,585.00 | 1,586.00 | 1,586.00 | - | 200 |
| Feb 24, 2026 | 1,584.00 | 1,586.00 | 1,584.00 | 1,586.00 | 1,586.00 | 0.13% | 1,700 |
| Feb 19, 2026 | 1,584.00 | 1,586.00 | 1,584.00 | 1,584.00 | 1,584.00 | - | 3,400 |
| Feb 17, 2026 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | -0.06% | 100 |
| Feb 16, 2026 | 1,584.00 | 1,585.00 | 1,584.00 | 1,585.00 | 1,585.00 | 0.13% | 2,700 |
| Feb 13, 2026 | 1,583.00 | 1,584.00 | 1,582.00 | 1,583.00 | 1,583.00 | - | 6,400 |
| Feb 12, 2026 | 1,582.00 | 1,583.00 | 1,582.00 | 1,583.00 | 1,583.00 | 0.13% | 1,200 |
| Feb 10, 2026 | 1,588.00 | 1,589.00 | 1,579.00 | 1,581.00 | 1,581.00 | -0.32% | 56,300 |
| Feb 9, 2026 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | - | 200 |
| Feb 6, 2026 | 1,587.00 | 1,587.00 | 1,586.00 | 1,586.00 | 1,586.00 | -0.06% | 2,600 |
| Feb 5, 2026 | 1,586.00 | 1,587.00 | 1,586.00 | 1,587.00 | 1,587.00 | 0.06% | 4,300 |
| Feb 4, 2026 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | -0.06% | 100 |
| Feb 3, 2026 | 1,586.00 | 1,587.00 | 1,586.00 | 1,587.00 | 1,587.00 | 0.06% | 600 |
| Feb 2, 2026 | 1,586.00 | 1,587.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.06% | 2,400 |
| Jan 30, 2026 | 1,586.00 | 1,586.00 | 1,585.00 | 1,585.00 | 1,585.00 | - | 700 |
| Jan 29, 2026 | 1,586.00 | 1,586.00 | 1,585.00 | 1,585.00 | 1,585.00 | - | 800 |
| Jan 28, 2026 | 1,585.00 | 1,586.00 | 1,585.00 | 1,585.00 | 1,585.00 | - | 3,300 |
| Jan 27, 2026 | 1,585.00 | 1,586.00 | 1,585.00 | 1,585.00 | 1,585.00 | - | 12,100 |
| Jan 26, 2026 | 1,585.00 | 1,586.00 | 1,585.00 | 1,585.00 | 1,585.00 | - | 4,800 |
| Jan 23, 2026 | 1,585.00 | 1,586.00 | 1,584.00 | 1,585.00 | 1,585.00 | - | 48,900 |
| Jan 22, 2026 | 1,585.00 | 1,586.00 | 1,585.00 | 1,585.00 | 1,585.00 | - | 5,400 |
| Jan 21, 2026 | 1,585.00 | 1,585.00 | 1,584.00 | 1,585.00 | 1,585.00 | 0.06% | 16,100 |
| Jan 20, 2026 | 1,584.00 | 1,585.00 | 1,584.00 | 1,584.00 | 1,584.00 | - | 2,300 |
| Jan 19, 2026 | 1,585.00 | 1,585.00 | 1,584.00 | 1,584.00 | 1,584.00 | -0.06% | 7,200 |
| Jan 16, 2026 | 1,585.00 | 1,586.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.06% | 4,700 |
| Jan 15, 2026 | 1,584.00 | 1,585.00 | 1,584.00 | 1,584.00 | 1,584.00 | - | 3,900 |
| Jan 14, 2026 | 1,585.00 | 1,585.00 | 1,583.00 | 1,584.00 | 1,584.00 | - | 2,600 |
| Jan 13, 2026 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | - | 13,800 |
| Jan 9, 2026 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | - | 800 |
| Jan 8, 2026 | 1,584.00 | 1,585.00 | 1,583.00 | 1,584.00 | 1,584.00 | - | 12,300 |
| Jan 7, 2026 | 1,585.00 | 1,585.00 | 1,584.00 | 1,584.00 | 1,584.00 | - | 800 |
| Jan 6, 2026 | 1,584.00 | 1,585.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.06% | 3,300 |
| Jan 5, 2026 | 1,583.00 | 1,584.00 | 1,583.00 | 1,583.00 | 1,583.00 | - | 8,500 |
| Dec 30, 2025 | 1,583.00 | 1,584.00 | 1,582.00 | 1,583.00 | 1,583.00 | - | 19,700 |
| Dec 29, 2025 | 1,583.00 | 1,585.00 | 1,580.00 | 1,583.00 | 1,583.00 | -0.06% | 48,700 |
| Dec 26, 2025 | 1,584.00 | 1,589.00 | 1,584.00 | 1,584.00 | 1,584.00 | -0.06% | 25,200 |
| Dec 25, 2025 | 1,587.00 | 1,587.00 | 1,585.00 | 1,585.00 | 1,585.00 | -0.06% | 8,400 |
| Dec 24, 2025 | 1,588.00 | 1,590.00 | 1,586.00 | 1,586.00 | 1,586.00 | -0.69% | 12,300 |
| Dec 23, 2025 | 1,598.00 | 1,599.00 | 1,597.00 | 1,597.00 | 1,597.00 | -0.06% | 48,200 |
| Dec 22, 2025 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | - | 10,100 |
| Dec 19, 2025 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 0.06% | 3,700 |
| Dec 18, 2025 | 1,598.00 | 1,598.00 | 1,597.00 | 1,597.00 | 1,597.00 | - | 13,900 |
| Dec 17, 2025 | 1,598.00 | 1,599.00 | 1,597.00 | 1,597.00 | 1,597.00 | - | 19,600 |
| Dec 16, 2025 | 1,597.00 | 1,599.00 | 1,597.00 | 1,597.00 | 1,597.00 | - | 45,700 |
| Dec 15, 2025 | 1,597.00 | 1,598.00 | 1,597.00 | 1,597.00 | 1,597.00 | - | 1,700 |
| Dec 12, 2025 | 1,597.00 | 1,608.00 | 1,597.00 | 1,597.00 | 1,597.00 | - | 13,500 |
| Dec 11, 2025 | 1,599.00 | 1,599.00 | 1,597.00 | 1,597.00 | 1,597.00 | - | 11,600 |
| Dec 10, 2025 | 1,597.00 | 1,598.00 | 1,597.00 | 1,597.00 | 1,597.00 | 0.06% | 26,100 |
| Dec 9, 2025 | 1,596.00 | 1,597.00 | 1,596.00 | 1,596.00 | 1,596.00 | - | 4,800 |
| Dec 8, 2025 | 1,595.00 | 1,596.00 | 1,595.00 | 1,596.00 | 1,596.00 | 0.06% | 19,100 |
| Dec 5, 2025 | 1,595.00 | 1,596.00 | 1,595.00 | 1,595.00 | 1,595.00 | - | 4,400 |
| Dec 4, 2025 | 1,595.00 | 1,596.00 | 1,595.00 | 1,595.00 | 1,595.00 | - | 2,700 |
| Dec 3, 2025 | 1,595.00 | 1,596.00 | 1,595.00 | 1,595.00 | 1,595.00 | - | 20,400 |
| Dec 2, 2025 | 1,596.00 | 1,597.00 | 1,595.00 | 1,595.00 | 1,595.00 | -0.06% | 11,600 |
| Dec 1, 2025 | 1,595.00 | 1,598.00 | 1,595.00 | 1,596.00 | 1,596.00 | 0.06% | 9,900 |
| Nov 28, 2025 | 1,598.00 | 1,598.00 | 1,595.00 | 1,595.00 | 1,595.00 | -0.13% | 20,900 |
| Nov 27, 2025 | 1,598.00 | 1,600.00 | 1,594.00 | 1,597.00 | 1,597.00 | -0.19% | 24,000 |
| Nov 26, 2025 | 1,600.00 | 1,602.00 | 1,595.00 | 1,600.00 | 1,600.00 | -0.62% | 41,300 |
| Nov 25, 2025 | 1,608.00 | 1,617.00 | 1,606.00 | 1,610.00 | 1,610.00 | -0.31% | 7,800 |
| Nov 21, 2025 | 1,615.00 | 1,619.00 | 1,611.00 | 1,615.00 | 1,615.00 | -0.31% | 2,700 |
| Nov 20, 2025 | 1,613.00 | 1,620.00 | 1,611.00 | 1,620.00 | 1,620.00 | 0.37% | 4,800 |
| Nov 19, 2025 | 1,616.00 | 1,620.00 | 1,612.00 | 1,614.00 | 1,614.00 | -0.12% | 11,900 |
| Nov 18, 2025 | 1,637.00 | 1,637.00 | 1,614.00 | 1,616.00 | 1,616.00 | -2.24% | 11,900 |
| Nov 17, 2025 | 1,662.00 | 1,665.00 | 1,630.00 | 1,653.00 | 1,653.00 | -0.66% | 39,600 |
| Nov 14, 2025 | 1,670.00 | 1,817.00 | 1,663.00 | 1,664.00 | 1,664.00 | 7.35% | 188,500 |
| Nov 13, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 24.00% | 3,400 |
| Nov 12, 2025 | 1,172.00 | 1,250.00 | 1,167.00 | 1,250.00 | 1,250.00 | 6.75% | 10,000 |
| Nov 11, 2025 | 1,158.00 | 1,171.00 | 1,158.00 | 1,171.00 | 1,171.00 | 1.12% | 3,600 |
| Nov 10, 2025 | 1,154.00 | 1,160.00 | 1,129.00 | 1,158.00 | 1,158.00 | 0.96% | 5,800 |
| Nov 7, 2025 | 1,147.00 | 1,147.00 | 1,147.00 | 1,147.00 | 1,147.00 | - | 100 |
| Nov 5, 2025 | 1,158.00 | 1,158.00 | 1,115.00 | 1,147.00 | 1,147.00 | -1.04% | 5,400 |
| Nov 4, 2025 | 1,149.00 | 1,160.00 | 1,149.00 | 1,159.00 | 1,159.00 | 0.35% | 2,000 |
| Oct 31, 2025 | 1,152.00 | 1,155.00 | 1,147.00 | 1,155.00 | 1,155.00 | 1.32% | 400 |
| Oct 29, 2025 | 1,144.00 | 1,144.00 | 1,140.00 | 1,140.00 | 1,140.00 | -0.35% | 400 |
| Oct 28, 2025 | 1,143.00 | 1,153.00 | 1,143.00 | 1,144.00 | 1,144.00 | -0.78% | 300 |
| Oct 27, 2025 | 1,137.00 | 1,153.00 | 1,135.00 | 1,153.00 | 1,153.00 | 2.49% | 600 |
| Oct 23, 2025 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | -1.23% | 1,000 |
| Oct 22, 2025 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | - | 300 |
| Oct 21, 2025 | 1,154.00 | 1,154.00 | 1,139.00 | 1,139.00 | 1,139.00 | 0.80% | 200 |
| Oct 20, 2025 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | -0.88% | 200 |
| Oct 17, 2025 | 1,150.00 | 1,150.00 | 1,140.00 | 1,140.00 | 1,140.00 | -0.96% | 500 |
| Oct 16, 2025 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | 1.86% | 100 |
| Oct 14, 2025 | 1,123.00 | 1,149.00 | 1,121.00 | 1,130.00 | 1,130.00 | 0.53% | 1,900 |
| Oct 10, 2025 | 1,135.00 | 1,135.00 | 1,124.00 | 1,124.00 | 1,124.00 | -1.32% | 1,900 |
| Oct 8, 2025 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | -0.87% | 100 |
| Oct 6, 2025 | 1,132.00 | 1,149.00 | 1,132.00 | 1,149.00 | 1,149.00 | 1.68% | 1,200 |
| Oct 3, 2025 | 1,124.00 | 1,130.00 | 1,124.00 | 1,130.00 | 1,130.00 | - | 200 |
| Oct 2, 2025 | 1,135.00 | 1,135.00 | 1,125.00 | 1,130.00 | 1,130.00 | 0.53% | 800 |
| Oct 1, 2025 | 1,142.00 | 1,142.00 | 1,124.00 | 1,124.00 | 1,124.00 | -2.26% | 1,100 |
| Sep 30, 2025 | 1,150.00 | 1,162.00 | 1,150.00 | 1,150.00 | 1,150.00 | - | 1,000 |
| Sep 29, 2025 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | -0.86% | 100 |
| Sep 26, 2025 | 1,145.00 | 1,165.00 | 1,145.00 | 1,160.00 | 1,150.00 | 1.31% | 700 |