Sanko Metal Industrial Co., Ltd. (TYO:1972)
Japan
· Delayed Price · Currency is JPY 1,249.00
+30.00 (2.46%)
Apr 28, 2026, 3:30 PM JST
Sanko Metal Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,219.00 | 1,249.00 | 1,219.00 | 1,249.00 | 1,249.00 | 2.46% | 115,000 |
| Apr 27, 2026 | 1,257.00 | 1,263.00 | 1,207.00 | 1,219.00 | 1,219.00 | -3.25% | 368,500 |
| Apr 24, 2026 | 1,290.00 | 1,317.00 | 1,230.00 | 1,260.00 | 1,260.00 | -1.95% | 317,600 |
| Apr 23, 2026 | 1,300.00 | 1,300.00 | 1,280.00 | 1,285.00 | 1,285.00 | -1.08% | 64,300 |
| Apr 22, 2026 | 1,310.00 | 1,310.00 | 1,291.00 | 1,299.00 | 1,299.00 | -0.92% | 73,000 |
| Apr 21, 2026 | 1,315.00 | 1,319.00 | 1,311.00 | 1,311.00 | 1,311.00 | - | 36,200 |
| Apr 20, 2026 | 1,312.00 | 1,315.00 | 1,300.00 | 1,311.00 | 1,311.00 | -0.08% | 52,100 |
| Apr 17, 2026 | 1,314.00 | 1,316.00 | 1,304.00 | 1,312.00 | 1,312.00 | - | 41,500 |
| Apr 16, 2026 | 1,307.00 | 1,319.00 | 1,307.00 | 1,312.00 | 1,312.00 | 0.38% | 53,200 |
| Apr 15, 2026 | 1,316.00 | 1,323.00 | 1,304.00 | 1,307.00 | 1,307.00 | -0.23% | 39,500 |
| Apr 14, 2026 | 1,311.00 | 1,317.00 | 1,301.00 | 1,310.00 | 1,310.00 | 0.54% | 65,400 |
| Apr 13, 2026 | 1,321.00 | 1,326.00 | 1,303.00 | 1,303.00 | 1,303.00 | -1.36% | 53,400 |
| Apr 10, 2026 | 1,334.00 | 1,348.00 | 1,321.00 | 1,321.00 | 1,321.00 | -0.90% | 36,300 |
| Apr 9, 2026 | 1,354.00 | 1,357.00 | 1,333.00 | 1,333.00 | 1,333.00 | -1.26% | 58,500 |
| Apr 8, 2026 | 1,352.00 | 1,352.00 | 1,340.00 | 1,350.00 | 1,350.00 | 1.66% | 44,600 |
| Apr 7, 2026 | 1,327.00 | 1,339.00 | 1,320.00 | 1,328.00 | 1,328.00 | 0.30% | 34,000 |
| Apr 6, 2026 | 1,328.00 | 1,329.00 | 1,320.00 | 1,324.00 | 1,324.00 | -0.30% | 41,100 |
| Apr 3, 2026 | 1,330.00 | 1,342.00 | 1,326.00 | 1,328.00 | 1,328.00 | -0.15% | 48,200 |
| Apr 2, 2026 | 1,350.00 | 1,363.00 | 1,328.00 | 1,330.00 | 1,330.00 | -0.67% | 56,100 |
| Apr 1, 2026 | 1,335.00 | 1,345.00 | 1,327.00 | 1,339.00 | 1,339.00 | 2.14% | 52,100 |
| Mar 31, 2026 | 1,316.00 | 1,330.00 | 1,301.00 | 1,311.00 | 1,311.00 | -0.83% | 226,000 |
| Mar 30, 2026 | 1,290.00 | 1,326.00 | 1,290.00 | 1,322.00 | 1,322.00 | -3.64% | 102,500 |
| Mar 27, 2026 | 1,370.00 | 1,377.00 | 1,357.00 | 1,372.00 | 1,337.00 | 0.15% | 93,800 |
| Mar 26, 2026 | 1,388.00 | 1,388.00 | 1,360.00 | 1,370.00 | 1,335.05 | -0.80% | 70,200 |
| Mar 25, 2026 | 1,365.00 | 1,388.00 | 1,360.00 | 1,381.00 | 1,345.77 | 1.62% | 103,400 |
| Mar 24, 2026 | 1,367.00 | 1,367.00 | 1,352.00 | 1,359.00 | 1,324.33 | 1.57% | 50,500 |
| Mar 23, 2026 | 1,350.00 | 1,355.00 | 1,315.00 | 1,338.00 | 1,303.87 | -1.98% | 213,600 |
| Mar 19, 2026 | 1,379.00 | 1,382.00 | 1,362.00 | 1,365.00 | 1,330.18 | -2.85% | 66,500 |
| Mar 18, 2026 | 1,367.00 | 1,405.00 | 1,366.00 | 1,405.00 | 1,369.16 | 3.31% | 77,300 |
| Mar 17, 2026 | 1,378.00 | 1,378.00 | 1,360.00 | 1,360.00 | 1,325.31 | -0.15% | 46,600 |
| Mar 16, 2026 | 1,376.00 | 1,376.00 | 1,357.00 | 1,362.00 | 1,327.26 | -1.02% | 98,400 |
| Mar 13, 2026 | 1,372.00 | 1,387.00 | 1,365.00 | 1,376.00 | 1,340.90 | -0.72% | 96,800 |
| Mar 12, 2026 | 1,400.00 | 1,400.00 | 1,378.00 | 1,386.00 | 1,350.64 | -1.63% | 92,800 |
| Mar 11, 2026 | 1,415.00 | 1,422.00 | 1,405.00 | 1,409.00 | 1,373.06 | -0.28% | 73,500 |
| Mar 10, 2026 | 1,403.00 | 1,418.00 | 1,393.00 | 1,413.00 | 1,376.95 | 2.02% | 64,200 |
| Mar 9, 2026 | 1,390.00 | 1,390.00 | 1,360.00 | 1,385.00 | 1,349.67 | -2.26% | 125,800 |
| Mar 6, 2026 | 1,404.00 | 1,423.00 | 1,398.00 | 1,417.00 | 1,380.85 | -0.07% | 67,600 |
| Mar 5, 2026 | 1,421.00 | 1,446.00 | 1,415.00 | 1,418.00 | 1,381.83 | 1.94% | 68,200 |
| Mar 4, 2026 | 1,392.00 | 1,411.00 | 1,370.00 | 1,391.00 | 1,355.52 | -2.93% | 194,000 |
| Mar 3, 2026 | 1,477.00 | 1,477.00 | 1,431.00 | 1,433.00 | 1,396.44 | -2.98% | 109,900 |
| Mar 2, 2026 | 1,481.00 | 1,483.00 | 1,448.00 | 1,477.00 | 1,439.32 | -1.07% | 99,800 |
| Feb 27, 2026 | 1,470.00 | 1,498.00 | 1,470.00 | 1,493.00 | 1,454.91 | 1.15% | 35,300 |
| Feb 26, 2026 | 1,481.00 | 1,481.00 | 1,467.00 | 1,476.00 | 1,438.35 | 0.61% | 38,900 |
| Feb 25, 2026 | 1,495.00 | 1,495.00 | 1,466.00 | 1,467.00 | 1,429.58 | -1.21% | 42,800 |
| Feb 24, 2026 | 1,473.00 | 1,490.00 | 1,461.00 | 1,485.00 | 1,447.12 | 0.81% | 39,700 |
| Feb 20, 2026 | 1,485.00 | 1,485.00 | 1,464.00 | 1,473.00 | 1,435.42 | -0.87% | 31,100 |
| Feb 19, 2026 | 1,467.00 | 1,486.00 | 1,460.00 | 1,486.00 | 1,448.09 | 1.30% | 43,600 |
| Feb 18, 2026 | 1,469.00 | 1,473.00 | 1,460.00 | 1,467.00 | 1,429.58 | -0.07% | 42,000 |
| Feb 17, 2026 | 1,475.00 | 1,475.00 | 1,463.00 | 1,468.00 | 1,430.55 | -0.81% | 46,300 |
| Feb 16, 2026 | 1,491.00 | 1,491.00 | 1,470.00 | 1,480.00 | 1,442.24 | 0.07% | 62,100 |
| Feb 13, 2026 | 1,520.00 | 1,520.00 | 1,474.00 | 1,479.00 | 1,441.27 | -2.44% | 65,100 |
| Feb 12, 2026 | 1,498.00 | 1,526.00 | 1,494.00 | 1,516.00 | 1,477.33 | 2.02% | 56,500 |
| Feb 10, 2026 | 1,478.00 | 1,492.00 | 1,475.00 | 1,486.00 | 1,448.09 | 0.68% | 36,100 |
| Feb 9, 2026 | 1,497.00 | 1,498.00 | 1,476.00 | 1,476.00 | 1,438.35 | 0.20% | 65,200 |
| Feb 6, 2026 | 1,445.00 | 1,473.00 | 1,439.00 | 1,473.00 | 1,435.42 | 1.66% | 61,700 |
| Feb 5, 2026 | 1,451.00 | 1,461.00 | 1,446.00 | 1,449.00 | 1,412.04 | -0.07% | 35,700 |
| Feb 4, 2026 | 1,440.00 | 1,457.00 | 1,436.00 | 1,450.00 | 1,413.01 | 0.28% | 45,700 |
| Feb 3, 2026 | 1,439.00 | 1,452.00 | 1,431.00 | 1,446.00 | 1,409.11 | 1.69% | 43,900 |
| Feb 2, 2026 | 1,444.00 | 1,447.00 | 1,420.00 | 1,422.00 | 1,385.72 | -1.25% | 122,300 |
| Jan 30, 2026 | 1,480.00 | 1,480.00 | 1,397.00 | 1,440.00 | 1,403.27 | -2.70% | 206,200 |
| Jan 29, 2026 | 1,486.00 | 1,486.00 | 1,461.00 | 1,480.00 | 1,442.24 | -0.54% | 44,100 |
| Jan 28, 2026 | 1,504.00 | 1,504.00 | 1,479.00 | 1,488.00 | 1,450.04 | -1.00% | 61,600 |
| Jan 27, 2026 | 1,503.00 | 1,507.00 | 1,491.00 | 1,503.00 | 1,464.66 | -0.40% | 34,200 |
| Jan 26, 2026 | 1,529.00 | 1,529.00 | 1,506.00 | 1,509.00 | 1,470.51 | -2.08% | 60,400 |
| Jan 23, 2026 | 1,545.00 | 1,553.00 | 1,529.00 | 1,541.00 | 1,501.69 | 0.78% | 33,400 |
| Jan 22, 2026 | 1,505.00 | 1,540.00 | 1,505.00 | 1,529.00 | 1,489.99 | 1.59% | 50,000 |
| Jan 21, 2026 | 1,503.00 | 1,509.00 | 1,486.00 | 1,505.00 | 1,466.61 | -1.31% | 82,500 |
| Jan 20, 2026 | 1,545.00 | 1,545.00 | 1,515.00 | 1,525.00 | 1,486.10 | -1.36% | 65,100 |
| Jan 19, 2026 | 1,560.00 | 1,562.00 | 1,527.00 | 1,546.00 | 1,506.56 | -0.45% | 88,500 |
| Jan 16, 2026 | 1,540.00 | 1,553.00 | 1,538.00 | 1,553.00 | 1,513.38 | 0.84% | 35,800 |
| Jan 15, 2026 | 1,530.00 | 1,544.00 | 1,522.00 | 1,540.00 | 1,500.71 | 0.46% | 79,700 |
| Jan 14, 2026 | 1,522.00 | 1,536.00 | 1,522.00 | 1,533.00 | 1,493.89 | 0.92% | 70,100 |
| Jan 13, 2026 | 1,509.00 | 1,522.00 | 1,496.00 | 1,519.00 | 1,480.25 | 1.95% | 72,400 |
| Jan 9, 2026 | 1,484.00 | 1,491.00 | 1,478.00 | 1,490.00 | 1,451.99 | 0.95% | 23,800 |
| Jan 8, 2026 | 1,485.00 | 1,493.00 | 1,475.00 | 1,476.00 | 1,438.35 | -0.47% | 40,900 |
| Jan 7, 2026 | 1,478.00 | 1,489.00 | 1,463.00 | 1,483.00 | 1,445.17 | 0.27% | 74,600 |
| Jan 6, 2026 | 1,469.00 | 1,483.00 | 1,465.00 | 1,479.00 | 1,441.27 | 1.23% | 90,700 |
| Jan 5, 2026 | 1,471.00 | 1,484.00 | 1,450.00 | 1,461.00 | 1,423.73 | -0.61% | 120,600 |
| Dec 30, 2025 | 1,474.00 | 1,484.00 | 1,469.00 | 1,470.00 | 1,432.50 | -0.47% | 33,200 |
| Dec 29, 2025 | 1,465.00 | 1,483.00 | 1,461.00 | 1,477.00 | 1,439.32 | 1.23% | 50,000 |
| Dec 26, 2025 | 1,465.00 | 1,473.00 | 1,457.00 | 1,459.00 | 1,421.78 | -0.41% | 39,500 |
| Dec 25, 2025 | 1,475.00 | 1,475.00 | 1,453.00 | 1,465.00 | 1,427.63 | 0.69% | 42,600 |
| Dec 24, 2025 | 1,442.00 | 1,461.00 | 1,425.00 | 1,455.00 | 1,417.88 | 3.05% | 126,700 |
| Dec 23, 2025 | 1,424.00 | 1,428.00 | 1,411.00 | 1,412.00 | 1,375.98 | -0.21% | 51,300 |
| Dec 22, 2025 | 1,431.00 | 1,437.00 | 1,415.00 | 1,415.00 | 1,378.90 | -1.05% | 62,000 |
| Dec 19, 2025 | 1,408.00 | 1,433.00 | 1,403.00 | 1,430.00 | 1,393.52 | 1.92% | 69,300 |
| Dec 18, 2025 | 1,400.00 | 1,404.00 | 1,381.00 | 1,403.00 | 1,367.21 | 0.14% | 34,800 |
| Dec 17, 2025 | 1,403.00 | 1,410.00 | 1,393.00 | 1,401.00 | 1,365.26 | - | 35,600 |
| Dec 16, 2025 | 1,426.00 | 1,426.00 | 1,401.00 | 1,401.00 | 1,365.26 | -1.68% | 36,500 |
| Dec 15, 2025 | 1,407.00 | 1,430.00 | 1,401.00 | 1,425.00 | 1,388.65 | 0.42% | 51,800 |
| Dec 12, 2025 | 1,400.00 | 1,419.00 | 1,400.00 | 1,419.00 | 1,382.80 | 1.79% | 66,500 |
| Dec 11, 2025 | 1,399.00 | 1,404.00 | 1,385.00 | 1,394.00 | 1,358.44 | 0.07% | 59,800 |
| Dec 10, 2025 | 1,382.00 | 1,396.00 | 1,377.00 | 1,393.00 | 1,357.46 | 0.58% | 63,300 |
| Dec 9, 2025 | 1,400.00 | 1,400.00 | 1,377.00 | 1,385.00 | 1,349.67 | -1.07% | 65,000 |
| Dec 8, 2025 | 1,385.00 | 1,401.00 | 1,385.00 | 1,400.00 | 1,364.29 | 1.16% | 58,500 |
| Dec 5, 2025 | 1,394.00 | 1,400.00 | 1,384.00 | 1,384.00 | 1,348.69 | -0.50% | 30,000 |
| Dec 4, 2025 | 1,375.00 | 1,391.00 | 1,373.00 | 1,391.00 | 1,355.52 | 1.09% | 40,100 |
| Dec 3, 2025 | 1,380.00 | 1,389.00 | 1,376.00 | 1,376.00 | 1,340.90 | -0.65% | 57,100 |
| Dec 2, 2025 | 1,395.00 | 1,397.00 | 1,376.00 | 1,385.00 | 1,349.67 | -0.65% | 63,900 |
| Dec 1, 2025 | 1,420.00 | 1,427.00 | 1,394.00 | 1,394.00 | 1,358.44 | -2.11% | 65,700 |