Skip to main content
Sanki Engineering Co., Ltd. (TYO:1961)
Japan flag Japan · Delayed Price · Currency is JPY
5,350.00
+50.00 (0.94%)
At close: Dec 5, 2025

Sanki Engineering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20255,310.005,430.005,310.005,350.005,350.000.94%169,400
Dec 4, 20255,220.005,340.005,220.005,300.005,300.002.71%196,500
Dec 3, 20255,320.005,360.005,090.005,160.005,160.00-3.37%338,300
Dec 2, 20255,300.005,390.005,260.005,340.005,340.000.95%196,400
Dec 1, 20255,500.005,530.005,290.005,290.005,290.00-4.86%236,600
Nov 28, 20255,470.005,580.005,460.005,560.005,560.001.65%140,600
Nov 27, 20255,500.005,530.005,460.005,470.005,470.000.55%156,700
Nov 26, 20255,430.005,490.005,400.005,440.005,440.000.74%165,400
Nov 25, 20255,590.005,590.005,380.005,400.005,400.00-1.82%182,900
Nov 21, 20255,340.005,500.005,340.005,500.005,500.001.10%230,400
Nov 20, 20255,380.005,470.005,360.005,440.005,440.003.03%204,400
Nov 19, 20255,320.005,330.005,120.005,280.005,280.00-0.75%295,000
Nov 18, 20255,430.005,490.005,270.005,320.005,320.00-3.27%170,400
Nov 17, 20255,340.005,500.005,270.005,500.005,500.003.38%265,100
Nov 14, 20255,390.005,630.005,230.005,320.005,320.00-4.49%466,200
Nov 13, 20255,550.005,680.005,540.005,570.005,570.000.91%244,400
Nov 12, 20255,420.005,530.005,400.005,520.005,520.000.36%199,700
Nov 11, 20255,550.005,630.005,500.005,500.005,500.00-0.72%237,200
Nov 10, 20255,550.005,620.005,530.005,540.005,540.001.28%254,300
Nov 7, 20255,370.005,500.005,370.005,470.005,470.000.18%209,200
Nov 6, 20255,410.005,510.005,380.005,460.005,460.001.30%199,100
Nov 5, 20255,380.005,420.005,070.005,390.005,390.000.37%305,800
Nov 4, 20255,330.005,510.005,330.005,370.005,370.001.13%288,000
Oct 31, 20255,400.005,420.005,310.005,310.005,310.00-0.38%294,700
Oct 30, 20255,320.005,380.005,280.005,330.005,330.001.72%382,500
Oct 29, 20255,220.005,400.005,180.005,240.005,240.004.38%486,600
Oct 28, 20255,310.005,360.005,010.005,020.005,020.00-6.17%340,000
Oct 27, 20255,210.005,370.005,200.005,350.005,350.003.68%235,600
Oct 24, 20255,180.005,200.005,130.005,160.005,160.000.19%196,500
Oct 23, 20255,000.005,170.005,000.005,150.005,150.001.58%148,500
Oct 22, 20254,965.005,100.004,965.005,070.005,070.002.11%133,300
Oct 21, 20255,060.005,070.004,960.004,965.004,965.00-1.49%153,600
Oct 20, 20254,995.005,040.004,955.005,040.005,040.002.34%125,700
Oct 17, 20254,955.004,980.004,885.004,925.004,925.00-1.10%145,300
Oct 16, 20255,060.005,110.004,980.004,980.004,980.00-1.58%189,100
Oct 15, 20254,870.005,070.004,865.005,060.005,060.005.20%300,000
Oct 14, 20254,805.004,890.004,770.004,810.004,810.00-1.33%276,100
Oct 10, 20255,020.005,040.004,875.004,875.004,875.00-4.22%335,700
Oct 9, 20255,050.005,110.005,020.005,090.005,090.001.39%216,900
Oct 8, 20255,010.005,180.005,000.005,020.005,020.000.70%200,500
Oct 7, 20255,030.005,050.004,920.004,985.004,985.00-0.30%190,400
Oct 6, 20254,885.005,020.004,845.005,000.005,000.004.60%283,500
Oct 3, 20254,710.004,800.004,700.004,780.004,780.00-237,000
Oct 2, 20254,890.004,920.004,765.004,780.004,780.00-2.25%242,500
Oct 1, 20254,905.004,920.004,825.004,890.004,890.00-0.81%299,200
Sep 30, 20254,975.004,985.004,845.004,930.004,930.00-0.80%264,500
Sep 29, 20255,040.005,040.004,905.004,970.004,970.00-2.36%302,000
Sep 26, 20255,090.005,140.005,020.005,090.005,007.500.59%292,100
Sep 25, 20255,040.005,060.004,985.005,060.004,977.990.60%195,800
Sep 24, 20255,090.005,090.005,000.005,030.004,948.47-1.76%252,500
Sep 22, 20255,150.005,190.005,090.005,120.005,037.01-0.39%184,200
Sep 19, 20255,100.005,160.005,080.005,140.005,056.690.78%316,900
Sep 18, 20255,100.005,120.005,010.005,100.005,017.340.20%284,100
Sep 17, 20255,270.005,320.005,080.005,090.005,007.50-4.68%377,400
Sep 16, 20255,390.005,410.005,310.005,340.005,253.45-213,300
Sep 12, 20255,400.005,430.005,320.005,340.005,253.450.19%297,400
Sep 11, 20255,350.005,420.005,320.005,330.005,243.610.38%248,600
Sep 10, 20255,290.005,350.005,250.005,310.005,223.931.14%208,600
Sep 9, 20255,250.005,320.005,240.005,250.005,164.910.96%260,300
Sep 8, 20255,180.005,210.005,140.005,200.005,115.720.58%205,200
Sep 5, 20255,170.005,210.005,120.005,170.005,086.20-0.58%260,900
Sep 4, 20255,130.005,210.005,120.005,200.005,115.722.56%274,000
Sep 3, 20255,100.005,130.005,030.005,070.004,987.82-0.39%277,900
Sep 2, 20255,080.005,150.005,050.005,090.005,007.500.39%200,300
Sep 1, 20254,980.005,160.004,960.005,070.004,987.821.40%263,600
Aug 29, 20255,000.005,050.004,990.005,000.004,918.96-0.20%247,500
Aug 28, 20255,000.005,060.004,990.005,010.004,928.80-0.60%226,800
Aug 27, 20255,010.005,060.004,925.005,040.004,958.311.31%371,900
Aug 26, 20254,910.005,000.004,895.004,975.004,894.362.05%342,800
Aug 25, 20254,905.004,945.004,850.004,875.004,795.980.21%345,000
Aug 22, 20254,815.004,890.004,780.004,865.004,786.150.31%346,800
Aug 21, 20254,720.004,865.004,700.004,850.004,771.392.97%303,100
Aug 20, 20254,745.004,765.004,630.004,710.004,633.66-0.95%225,600
Aug 19, 20254,755.004,790.004,720.004,755.004,677.931.39%257,100
Aug 18, 20254,630.004,745.004,620.004,690.004,613.980.86%206,300
Aug 15, 20254,650.004,670.004,575.004,650.004,574.63-0.85%322,800
Aug 14, 20254,705.004,720.004,620.004,690.004,613.98-1.16%280,600
Aug 13, 20254,700.004,785.004,625.004,745.004,668.090.85%395,000
Aug 12, 20254,910.004,945.004,680.004,705.004,628.74-3.88%731,200
Aug 8, 20254,960.005,370.004,865.004,895.004,815.66-1.51%938,800
Aug 7, 20254,950.004,995.004,890.004,970.004,889.441.84%347,600
Aug 6, 20254,765.004,915.004,755.004,880.004,800.902.20%393,000
Aug 5, 20254,680.004,795.004,655.004,775.004,697.613.13%312,800
Aug 4, 20254,475.004,640.004,465.004,630.004,554.960.98%341,400
Aug 1, 20254,480.004,615.004,465.004,585.004,510.692.69%254,100
Jul 31, 20254,410.004,485.004,365.004,465.004,392.631.25%600,700
Jul 30, 20254,365.004,420.004,340.004,410.004,338.521.38%250,300
Jul 29, 20254,310.004,370.004,300.004,350.004,279.490.69%182,800
Jul 28, 20254,435.004,455.004,315.004,320.004,249.98-1.59%267,000
Jul 25, 20254,335.004,415.004,300.004,390.004,318.852.09%362,300
Jul 24, 20254,235.004,345.004,215.004,300.004,230.301.53%189,200
Jul 23, 20254,355.004,370.004,195.004,235.004,166.36-1.85%301,900
Jul 22, 20254,250.004,325.004,250.004,315.004,245.061.65%126,200
Jul 18, 20254,230.004,285.004,225.004,245.004,176.200.35%191,100
Jul 17, 20254,200.004,235.004,175.004,230.004,161.44-129,800
Jul 16, 20254,195.004,250.004,185.004,230.004,161.440.95%157,000
Jul 15, 20254,235.004,250.004,165.004,190.004,122.09-0.95%118,800
Jul 14, 20254,200.004,245.004,180.004,230.004,161.441.68%142,900
Jul 11, 20254,185.004,255.004,160.004,160.004,092.57-0.24%219,800
Jul 10, 20254,150.004,195.004,135.004,170.004,102.411.21%249,100