Sanyo Engineering & Construction Inc. (TYO:1960)
Japan
· Delayed Price · Currency is JPY 1,461.00
+39.00 (2.74%)
Mar 10, 2026, 3:30 PM JST
TYO:1960 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,427.00 | 1,431.00 | 1,377.00 | 1,422.00 | 1,422.00 | -5.64% | 60,300 |
| Mar 6, 2026 | 1,494.00 | 1,531.00 | 1,477.00 | 1,507.00 | 1,507.00 | -0.79% | 32,200 |
| Mar 5, 2026 | 1,495.00 | 1,543.00 | 1,486.00 | 1,519.00 | 1,519.00 | 5.85% | 54,500 |
| Mar 4, 2026 | 1,498.00 | 1,528.00 | 1,412.00 | 1,435.00 | 1,435.00 | -5.84% | 99,400 |
| Mar 3, 2026 | 1,497.00 | 1,604.00 | 1,466.00 | 1,524.00 | 1,524.00 | 2.28% | 138,000 |
| Mar 2, 2026 | 1,491.00 | 1,512.00 | 1,450.00 | 1,490.00 | 1,490.00 | -3.12% | 40,100 |
| Feb 27, 2026 | 1,510.00 | 1,547.00 | 1,500.00 | 1,538.00 | 1,538.00 | 1.99% | 33,300 |
| Feb 26, 2026 | 1,524.00 | 1,533.00 | 1,501.00 | 1,508.00 | 1,508.00 | -0.07% | 51,800 |
| Feb 25, 2026 | 1,458.00 | 1,524.00 | 1,453.00 | 1,509.00 | 1,509.00 | 3.29% | 51,900 |
| Feb 24, 2026 | 1,447.00 | 1,475.00 | 1,423.00 | 1,461.00 | 1,461.00 | 1.39% | 63,000 |
| Feb 20, 2026 | 1,450.00 | 1,466.00 | 1,438.00 | 1,441.00 | 1,441.00 | -1.03% | 40,100 |
| Feb 19, 2026 | 1,476.00 | 1,495.00 | 1,455.00 | 1,456.00 | 1,456.00 | -0.55% | 47,100 |
| Feb 18, 2026 | 1,462.00 | 1,486.00 | 1,450.00 | 1,464.00 | 1,464.00 | -0.95% | 41,900 |
| Feb 17, 2026 | 1,501.00 | 1,520.00 | 1,469.00 | 1,478.00 | 1,478.00 | -1.47% | 47,700 |
| Feb 16, 2026 | 1,476.00 | 1,501.00 | 1,456.00 | 1,500.00 | 1,500.00 | 2.74% | 59,200 |
| Feb 13, 2026 | 1,525.00 | 1,530.00 | 1,445.00 | 1,460.00 | 1,460.00 | -4.14% | 83,200 |
| Feb 12, 2026 | 1,437.00 | 1,525.00 | 1,418.00 | 1,523.00 | 1,523.00 | -8.64% | 249,300 |
| Feb 10, 2026 | 1,580.00 | 1,674.00 | 1,567.00 | 1,667.00 | 1,667.00 | 6.18% | 168,900 |
| Feb 9, 2026 | 1,563.00 | 1,575.00 | 1,516.00 | 1,570.00 | 1,570.00 | 2.55% | 66,500 |
| Feb 6, 2026 | 1,480.00 | 1,532.00 | 1,448.00 | 1,531.00 | 1,531.00 | 2.34% | 28,900 |
| Feb 5, 2026 | 1,517.00 | 1,527.00 | 1,474.00 | 1,496.00 | 1,496.00 | -0.93% | 54,000 |
| Feb 4, 2026 | 1,470.00 | 1,523.00 | 1,467.00 | 1,510.00 | 1,510.00 | 2.72% | 30,400 |
| Feb 3, 2026 | 1,457.00 | 1,501.00 | 1,457.00 | 1,470.00 | 1,470.00 | 2.51% | 24,400 |
| Feb 2, 2026 | 1,434.00 | 1,498.00 | 1,425.00 | 1,434.00 | 1,434.00 | 1.49% | 36,600 |
| Jan 30, 2026 | 1,429.00 | 1,429.00 | 1,382.00 | 1,413.00 | 1,413.00 | 0.28% | 26,600 |
| Jan 29, 2026 | 1,403.00 | 1,409.00 | 1,379.00 | 1,409.00 | 1,409.00 | 0.50% | 18,100 |
| Jan 28, 2026 | 1,444.00 | 1,444.00 | 1,395.00 | 1,402.00 | 1,402.00 | -2.91% | 19,000 |
| Jan 27, 2026 | 1,436.00 | 1,474.00 | 1,425.00 | 1,444.00 | 1,444.00 | 0.84% | 14,800 |
| Jan 26, 2026 | 1,455.00 | 1,455.00 | 1,420.00 | 1,432.00 | 1,432.00 | -1.92% | 39,200 |
| Jan 23, 2026 | 1,487.00 | 1,499.00 | 1,460.00 | 1,460.00 | 1,460.00 | -1.95% | 16,000 |
| Jan 22, 2026 | 1,473.00 | 1,500.00 | 1,456.00 | 1,489.00 | 1,489.00 | 2.34% | 22,200 |
| Jan 21, 2026 | 1,426.00 | 1,458.00 | 1,426.00 | 1,455.00 | 1,455.00 | -0.07% | 19,600 |
| Jan 20, 2026 | 1,460.00 | 1,469.00 | 1,442.00 | 1,456.00 | 1,456.00 | -1.02% | 12,900 |
| Jan 19, 2026 | 1,494.00 | 1,494.00 | 1,450.00 | 1,471.00 | 1,471.00 | -0.27% | 34,500 |
| Jan 16, 2026 | 1,444.00 | 1,475.00 | 1,435.00 | 1,475.00 | 1,475.00 | 2.50% | 28,400 |
| Jan 15, 2026 | 1,376.00 | 1,469.00 | 1,376.00 | 1,439.00 | 1,439.00 | 5.73% | 43,900 |
| Jan 14, 2026 | 1,378.00 | 1,378.00 | 1,350.00 | 1,361.00 | 1,361.00 | -1.02% | 20,200 |
| Jan 13, 2026 | 1,369.00 | 1,388.00 | 1,360.00 | 1,375.00 | 1,375.00 | 2.69% | 21,900 |
| Jan 9, 2026 | 1,333.00 | 1,339.00 | 1,313.00 | 1,339.00 | 1,339.00 | -0.30% | 24,500 |
| Jan 8, 2026 | 1,340.00 | 1,360.00 | 1,330.00 | 1,343.00 | 1,343.00 | - | 26,500 |
| Jan 7, 2026 | 1,359.00 | 1,365.00 | 1,343.00 | 1,343.00 | 1,343.00 | -1.25% | 14,800 |
| Jan 6, 2026 | 1,371.00 | 1,379.00 | 1,352.00 | 1,360.00 | 1,360.00 | 0.52% | 15,700 |
| Jan 5, 2026 | 1,328.00 | 1,362.00 | 1,328.00 | 1,353.00 | 1,353.00 | 2.04% | 29,100 |
| Dec 30, 2025 | 1,350.00 | 1,351.00 | 1,324.00 | 1,326.00 | 1,326.00 | -0.60% | 17,600 |
| Dec 29, 2025 | 1,303.00 | 1,345.00 | 1,303.00 | 1,334.00 | 1,334.00 | 1.75% | 18,000 |
| Dec 26, 2025 | 1,311.00 | 1,317.00 | 1,278.00 | 1,311.00 | 1,311.00 | 0.92% | 34,100 |
| Dec 25, 2025 | 1,300.00 | 1,303.00 | 1,240.00 | 1,299.00 | 1,299.00 | -0.38% | 184,900 |
| Dec 24, 2025 | 1,346.00 | 1,346.00 | 1,282.00 | 1,304.00 | 1,304.00 | -3.12% | 51,100 |
| Dec 23, 2025 | 1,371.00 | 1,376.00 | 1,315.00 | 1,346.00 | 1,346.00 | -1.90% | 62,600 |
| Dec 22, 2025 | 1,378.00 | 1,380.00 | 1,341.00 | 1,372.00 | 1,372.00 | 0.37% | 32,700 |
| Dec 19, 2025 | 1,408.00 | 1,417.00 | 1,367.00 | 1,367.00 | 1,367.00 | -3.46% | 38,400 |
| Dec 18, 2025 | 1,430.00 | 1,453.00 | 1,402.00 | 1,416.00 | 1,416.00 | -2.41% | 10,900 |
| Dec 17, 2025 | 1,470.00 | 1,470.00 | 1,430.00 | 1,451.00 | 1,451.00 | -2.22% | 13,400 |
| Dec 16, 2025 | 1,535.00 | 1,535.00 | 1,471.00 | 1,484.00 | 1,484.00 | -3.01% | 24,100 |
| Dec 15, 2025 | 1,463.00 | 1,530.00 | 1,450.00 | 1,530.00 | 1,530.00 | 4.51% | 38,000 |
| Dec 12, 2025 | 1,418.00 | 1,469.00 | 1,408.00 | 1,464.00 | 1,464.00 | 4.20% | 28,400 |
| Dec 11, 2025 | 1,451.00 | 1,451.00 | 1,403.00 | 1,405.00 | 1,405.00 | -2.43% | 38,100 |
| Dec 10, 2025 | 1,436.00 | 1,460.00 | 1,425.00 | 1,440.00 | 1,440.00 | 1.55% | 20,900 |
| Dec 9, 2025 | 1,421.00 | 1,450.00 | 1,418.00 | 1,418.00 | 1,418.00 | -0.63% | 25,400 |
| Dec 8, 2025 | 1,422.00 | 1,432.00 | 1,413.00 | 1,427.00 | 1,427.00 | -0.63% | 11,400 |
| Dec 5, 2025 | 1,431.00 | 1,442.00 | 1,421.00 | 1,436.00 | 1,436.00 | 0.14% | 10,200 |
| Dec 4, 2025 | 1,467.00 | 1,467.00 | 1,434.00 | 1,434.00 | 1,434.00 | -1.31% | 6,200 |
| Dec 3, 2025 | 1,419.00 | 1,465.00 | 1,419.00 | 1,453.00 | 1,453.00 | 2.40% | 10,200 |
| Dec 2, 2025 | 1,466.00 | 1,466.00 | 1,416.00 | 1,419.00 | 1,419.00 | -2.74% | 15,900 |
| Dec 1, 2025 | 1,499.00 | 1,500.00 | 1,459.00 | 1,459.00 | 1,459.00 | -2.15% | 15,300 |
| Nov 28, 2025 | 1,450.00 | 1,491.00 | 1,432.00 | 1,491.00 | 1,491.00 | 2.90% | 15,300 |
| Nov 27, 2025 | 1,452.00 | 1,452.00 | 1,423.00 | 1,449.00 | 1,449.00 | - | 8,700 |
| Nov 26, 2025 | 1,409.00 | 1,469.00 | 1,405.00 | 1,449.00 | 1,449.00 | 2.26% | 17,000 |
| Nov 25, 2025 | 1,430.00 | 1,432.00 | 1,406.00 | 1,417.00 | 1,417.00 | 0.85% | 14,400 |
| Nov 21, 2025 | 1,353.00 | 1,406.00 | 1,353.00 | 1,405.00 | 1,405.00 | 1.74% | 13,100 |
| Nov 20, 2025 | 1,397.00 | 1,397.00 | 1,369.00 | 1,381.00 | 1,381.00 | 1.47% | 19,700 |
| Nov 19, 2025 | 1,394.00 | 1,394.00 | 1,345.00 | 1,361.00 | 1,361.00 | -2.30% | 35,000 |
| Nov 18, 2025 | 1,418.00 | 1,443.00 | 1,380.00 | 1,393.00 | 1,393.00 | -3.20% | 22,500 |
| Nov 17, 2025 | 1,428.00 | 1,444.00 | 1,423.00 | 1,439.00 | 1,439.00 | 1.77% | 23,000 |
| Nov 14, 2025 | 1,431.00 | 1,437.00 | 1,396.00 | 1,414.00 | 1,414.00 | -1.87% | 21,800 |
| Nov 13, 2025 | 1,393.00 | 1,448.00 | 1,393.00 | 1,441.00 | 1,441.00 | 2.93% | 21,100 |
| Nov 12, 2025 | 1,435.00 | 1,435.00 | 1,388.00 | 1,400.00 | 1,400.00 | -2.57% | 16,600 |
| Nov 11, 2025 | 1,366.00 | 1,475.00 | 1,357.00 | 1,437.00 | 1,437.00 | 1.20% | 75,400 |
| Nov 10, 2025 | 1,405.00 | 1,446.00 | 1,400.00 | 1,420.00 | 1,420.00 | 1.43% | 31,500 |
| Nov 7, 2025 | 1,421.00 | 1,431.00 | 1,371.00 | 1,400.00 | 1,400.00 | -3.51% | 21,800 |
| Nov 6, 2025 | 1,380.00 | 1,485.00 | 1,380.00 | 1,451.00 | 1,451.00 | 5.14% | 35,900 |
| Nov 5, 2025 | 1,372.00 | 1,430.00 | 1,315.00 | 1,380.00 | 1,380.00 | 1.10% | 59,700 |
| Nov 4, 2025 | 1,371.00 | 1,387.00 | 1,325.00 | 1,365.00 | 1,365.00 | -2.08% | 57,400 |
| Oct 31, 2025 | 1,438.00 | 1,438.00 | 1,353.00 | 1,394.00 | 1,394.00 | -3.06% | 117,600 |
| Oct 30, 2025 | 1,466.00 | 1,478.00 | 1,392.00 | 1,438.00 | 1,438.00 | -4.52% | 153,300 |
| Oct 29, 2025 | 1,451.00 | 1,630.00 | 1,414.00 | 1,506.00 | 1,506.00 | 11.80% | 1,028,800 |
| Oct 28, 2025 | 1,347.00 | 1,347.00 | 1,347.00 | 1,347.00 | 1,347.00 | 28.65% | 12,000 |
| Oct 27, 2025 | 1,059.00 | 1,059.00 | 1,047.00 | 1,047.00 | 1,047.00 | -0.19% | 32,100 |
| Oct 24, 2025 | 1,031.00 | 1,050.00 | 1,004.00 | 1,049.00 | 1,049.00 | 1.75% | 17,100 |
| Oct 23, 2025 | 1,024.00 | 1,035.00 | 1,016.00 | 1,031.00 | 1,031.00 | 0.68% | 7,000 |
| Oct 22, 2025 | 1,010.00 | 1,024.00 | 1,005.00 | 1,024.00 | 1,024.00 | 1.49% | 8,900 |
| Oct 21, 2025 | 1,007.00 | 1,014.00 | 984.00 | 1,009.00 | 1,009.00 | 0.20% | 6,000 |
| Oct 20, 2025 | 1,008.00 | 1,008.00 | 989.00 | 1,007.00 | 1,007.00 | -0.10% | 6,100 |
| Oct 17, 2025 | 990.00 | 1,010.00 | 989.00 | 1,008.00 | 1,008.00 | 1.72% | 2,400 |
| Oct 16, 2025 | 1,001.00 | 1,010.00 | 989.00 | 991.00 | 991.00 | -1.00% | 9,100 |
| Oct 15, 2025 | 1,026.00 | 1,026.00 | 1,000.00 | 1,001.00 | 1,001.00 | -1.96% | 9,000 |
| Oct 14, 2025 | 999.00 | 1,021.00 | 967.00 | 1,021.00 | 1,021.00 | 0.99% | 19,900 |
| Oct 10, 2025 | 1,029.00 | 1,038.00 | 1,011.00 | 1,011.00 | 1,011.00 | -2.60% | 4,200 |
| Oct 9, 2025 | 1,037.00 | 1,039.00 | 1,030.00 | 1,038.00 | 1,038.00 | 0.19% | 4,800 |
| Oct 8, 2025 | 1,024.00 | 1,036.00 | 1,024.00 | 1,036.00 | 1,036.00 | 0.29% | 7,100 |