Sanko Marketing Foods Co., Ltd. (TYO:2762)
Japan
· Delayed Price · Currency is JPY 98.00
+1.00 (1.03%)
Mar 10, 2026, 3:30 PM JST
Sanko Marketing Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 98.00 | 98.00 | 97.00 | 97.00 | - | - | 22,300 |
| Mar 9, 2026 | 97.00 | 98.00 | 97.00 | 97.00 | 97.00 | -2.02% | 68,400 |
| Mar 6, 2026 | 98.00 | 99.00 | 97.00 | 99.00 | 99.00 | 1.02% | 65,500 |
| Mar 5, 2026 | 97.00 | 99.00 | 97.00 | 98.00 | 98.00 | 1.03% | 50,400 |
| Mar 4, 2026 | 98.00 | 99.00 | 97.00 | 97.00 | 97.00 | -1.02% | 140,800 |
| Mar 3, 2026 | 99.00 | 99.00 | 98.00 | 98.00 | 98.00 | - | 309,700 |
| Mar 2, 2026 | 99.00 | 100.00 | 98.00 | 98.00 | 98.00 | -1.01% | 79,600 |
| Feb 27, 2026 | 99.00 | 100.00 | 99.00 | 99.00 | 99.00 | -1.00% | 23,800 |
| Feb 26, 2026 | 100.00 | 100.00 | 98.00 | 100.00 | 100.00 | - | 158,100 |
| Feb 25, 2026 | 99.00 | 100.00 | 99.00 | 100.00 | 100.00 | 1.01% | 20,400 |
| Feb 24, 2026 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | -1.00% | 59,000 |
| Feb 20, 2026 | 99.00 | 100.00 | 99.00 | 100.00 | 100.00 | 1.01% | 57,600 |
| Feb 19, 2026 | 99.00 | 100.00 | 99.00 | 99.00 | 99.00 | - | 61,800 |
| Feb 18, 2026 | 99.00 | 100.00 | 99.00 | 99.00 | 99.00 | - | 74,800 |
| Feb 17, 2026 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | -1.00% | 41,900 |
| Feb 16, 2026 | 100.00 | 100.00 | 99.00 | 100.00 | 100.00 | - | 46,400 |
| Feb 13, 2026 | 100.00 | 101.00 | 100.00 | 100.00 | 100.00 | - | 58,600 |
| Feb 12, 2026 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | - | 183,900 |
| Feb 10, 2026 | 100.00 | 101.00 | 100.00 | 100.00 | 100.00 | - | 70,900 |
| Feb 9, 2026 | 100.00 | 101.00 | 100.00 | 100.00 | 100.00 | - | 41,900 |
| Feb 6, 2026 | 100.00 | 101.00 | 100.00 | 100.00 | 100.00 | -0.99% | 36,200 |
| Feb 5, 2026 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | 1.00% | 65,200 |
| Feb 4, 2026 | 100.00 | 100.00 | 99.00 | 100.00 | 100.00 | 1.01% | 84,400 |
| Feb 3, 2026 | 100.00 | 100.00 | 98.00 | 99.00 | 99.00 | 1.02% | 48,700 |
| Feb 2, 2026 | 100.00 | 100.00 | 98.00 | 98.00 | 98.00 | -1.01% | 38,800 |
| Jan 30, 2026 | 99.00 | 100.00 | 99.00 | 99.00 | 99.00 | - | 100,900 |
| Jan 29, 2026 | 99.00 | 100.00 | 98.00 | 99.00 | 99.00 | -1.00% | 48,300 |
| Jan 28, 2026 | 99.00 | 100.00 | 98.00 | 100.00 | 100.00 | 1.01% | 56,000 |
| Jan 27, 2026 | 99.00 | 100.00 | 99.00 | 99.00 | 99.00 | - | 27,600 |
| Jan 26, 2026 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | -1.00% | 57,900 |
| Jan 23, 2026 | 99.00 | 100.00 | 98.00 | 100.00 | 100.00 | 2.04% | 56,100 |
| Jan 22, 2026 | 99.00 | 99.00 | 98.00 | 98.00 | 98.00 | - | 32,600 |
| Jan 21, 2026 | 99.00 | 99.00 | 98.00 | 98.00 | 98.00 | - | 34,700 |
| Jan 20, 2026 | 100.00 | 101.00 | 98.00 | 98.00 | 98.00 | -2.00% | 198,600 |
| Jan 19, 2026 | 99.00 | 101.00 | 99.00 | 100.00 | 100.00 | 2.04% | 118,000 |
| Jan 16, 2026 | 99.00 | 99.00 | 98.00 | 98.00 | 98.00 | -1.01% | 41,100 |
| Jan 15, 2026 | 99.00 | 99.00 | 98.00 | 99.00 | 99.00 | 1.02% | 45,000 |
| Jan 14, 2026 | 99.00 | 99.00 | 98.00 | 98.00 | 98.00 | - | 101,800 |
| Jan 13, 2026 | 99.00 | 99.00 | 98.00 | 98.00 | 98.00 | - | 61,600 |
| Jan 9, 2026 | 99.00 | 99.00 | 98.00 | 98.00 | 98.00 | - | 56,900 |
| Jan 8, 2026 | 99.00 | 100.00 | 98.00 | 98.00 | 98.00 | -1.01% | 65,500 |
| Jan 7, 2026 | 98.00 | 100.00 | 98.00 | 99.00 | 99.00 | 1.02% | 125,700 |
| Jan 6, 2026 | 98.00 | 99.00 | 98.00 | 98.00 | 98.00 | - | 53,600 |
| Jan 5, 2026 | 98.00 | 99.00 | 97.00 | 98.00 | 98.00 | - | 303,300 |
| Dec 30, 2025 | 100.00 | 100.00 | 98.00 | 98.00 | 98.00 | -2.00% | 281,900 |
| Dec 29, 2025 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | -4.76% | 391,000 |
| Dec 26, 2025 | 104.00 | 105.00 | 103.00 | 105.00 | 105.00 | 0.96% | 349,400 |
| Dec 25, 2025 | 103.00 | 105.00 | 102.00 | 104.00 | 104.00 | 1.96% | 357,600 |
| Dec 24, 2025 | 102.00 | 103.00 | 102.00 | 102.00 | 102.00 | -0.97% | 88,400 |
| Dec 23, 2025 | 101.00 | 103.00 | 101.00 | 103.00 | 103.00 | 0.98% | 239,400 |
| Dec 22, 2025 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | - | 146,300 |
| Dec 19, 2025 | 102.00 | 103.00 | 102.00 | 102.00 | 102.00 | - | 69,000 |
| Dec 18, 2025 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | - | 66,800 |
| Dec 17, 2025 | 102.00 | 103.00 | 102.00 | 102.00 | 102.00 | - | 118,300 |
| Dec 16, 2025 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | - | 81,900 |
| Dec 15, 2025 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | -0.97% | 94,200 |
| Dec 12, 2025 | 103.00 | 103.00 | 102.00 | 103.00 | 103.00 | 0.98% | 33,400 |
| Dec 11, 2025 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | -0.97% | 97,100 |
| Dec 10, 2025 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | - | 141,400 |
| Dec 9, 2025 | 103.00 | 104.00 | 103.00 | 103.00 | 103.00 | - | 62,000 |
| Dec 8, 2025 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | - | 63,800 |
| Dec 5, 2025 | 103.00 | 103.00 | 102.00 | 103.00 | 103.00 | 0.98% | 98,300 |
| Dec 4, 2025 | 102.00 | 103.00 | 102.00 | 102.00 | 102.00 | - | 34,100 |
| Dec 3, 2025 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | 0.99% | 93,900 |
| Dec 2, 2025 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | -0.98% | 147,200 |
| Dec 1, 2025 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 0.99% | 81,500 |
| Nov 28, 2025 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | - | 94,700 |
| Nov 27, 2025 | 101.00 | 102.00 | 101.00 | 101.00 | 101.00 | 1.00% | 53,800 |
| Nov 26, 2025 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | - | 97,500 |
| Nov 25, 2025 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | - | 102,200 |
| Nov 21, 2025 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | -0.99% | 38,800 |
| Nov 20, 2025 | 100.00 | 101.00 | 99.00 | 101.00 | 101.00 | 2.02% | 111,100 |
| Nov 19, 2025 | 99.00 | 102.00 | 99.00 | 99.00 | 99.00 | - | 77,400 |
| Nov 18, 2025 | 100.00 | 102.00 | 99.00 | 99.00 | 99.00 | -1.00% | 270,400 |
| Nov 17, 2025 | 102.00 | 109.00 | 100.00 | 100.00 | 100.00 | -5.66% | 413,700 |
| Nov 14, 2025 | 101.00 | 106.00 | 101.00 | 106.00 | 106.00 | 4.95% | 207,500 |
| Nov 13, 2025 | 104.00 | 104.00 | 101.00 | 101.00 | 101.00 | -1.94% | 206,700 |
| Nov 12, 2025 | 103.00 | 109.00 | 102.00 | 103.00 | 103.00 | - | 548,600 |
| Nov 11, 2025 | 102.00 | 103.00 | 100.00 | 103.00 | 103.00 | 0.98% | 272,400 |
| Nov 10, 2025 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | 2.00% | 284,800 |
| Nov 7, 2025 | 99.00 | 101.00 | 99.00 | 100.00 | 100.00 | 2.04% | 391,000 |
| Nov 6, 2025 | 98.00 | 99.00 | 97.00 | 98.00 | 98.00 | - | 113,500 |
| Nov 5, 2025 | 98.00 | 98.00 | 97.00 | 98.00 | 98.00 | 1.03% | 56,600 |
| Nov 4, 2025 | 98.00 | 99.00 | 97.00 | 97.00 | 97.00 | -1.02% | 89,600 |
| Oct 31, 2025 | 98.00 | 98.00 | 97.00 | 98.00 | 98.00 | 1.03% | 70,900 |
| Oct 30, 2025 | 98.00 | 98.00 | 97.00 | 97.00 | 97.00 | -1.02% | 47,000 |
| Oct 29, 2025 | 98.00 | 98.00 | 97.00 | 98.00 | 98.00 | 1.03% | 74,000 |
| Oct 28, 2025 | 98.00 | 98.00 | 97.00 | 97.00 | 97.00 | - | 96,000 |
| Oct 27, 2025 | 97.00 | 98.00 | 96.00 | 97.00 | 97.00 | - | 258,900 |
| Oct 24, 2025 | 96.00 | 97.00 | 96.00 | 97.00 | 97.00 | 2.11% | 84,500 |
| Oct 23, 2025 | 96.00 | 96.00 | 95.00 | 95.00 | 95.00 | -1.04% | 63,600 |
| Oct 22, 2025 | 96.00 | 96.00 | 95.00 | 96.00 | 96.00 | 1.05% | 34,400 |
| Oct 21, 2025 | 95.00 | 96.00 | 95.00 | 95.00 | 95.00 | -1.04% | 63,700 |
| Oct 20, 2025 | 96.00 | 96.00 | 95.00 | 96.00 | 96.00 | 1.05% | 35,000 |
| Oct 17, 2025 | 96.00 | 96.00 | 95.00 | 95.00 | 95.00 | - | 46,000 |
| Oct 16, 2025 | 95.00 | 96.00 | 95.00 | 95.00 | 95.00 | - | 41,000 |
| Oct 15, 2025 | 95.00 | 96.00 | 95.00 | 95.00 | 95.00 | - | 23,200 |
| Oct 14, 2025 | 96.00 | 96.00 | 95.00 | 95.00 | 95.00 | - | 87,800 |
| Oct 10, 2025 | 96.00 | 96.00 | 95.00 | 95.00 | 95.00 | -1.04% | 90,700 |
| Oct 9, 2025 | 96.00 | 96.00 | 95.00 | 96.00 | 96.00 | 1.05% | 40,600 |