Sanko Marketing Foods Co., Ltd. (TYO:2762)
Japan
· Delayed Price · Currency is JPY 103.00
-1.00 (-0.96%)
Apr 30, 2026, 1:56 PM JST
Sanko Marketing Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 0.97% | 34,800 |
| Apr 27, 2026 | 104.00 | 105.00 | 103.00 | 103.00 | 103.00 | -0.96% | 98,300 |
| Apr 24, 2026 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | 0.97% | 48,700 |
| Apr 23, 2026 | 104.00 | 105.00 | 103.00 | 103.00 | 103.00 | -0.96% | 69,200 |
| Apr 22, 2026 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | -0.95% | 38,200 |
| Apr 21, 2026 | 103.00 | 105.00 | 102.00 | 105.00 | 105.00 | 1.94% | 84,100 |
| Apr 20, 2026 | 102.00 | 103.00 | 101.00 | 103.00 | 103.00 | 1.98% | 77,800 |
| Apr 17, 2026 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | - | 27,700 |
| Apr 16, 2026 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | 1.00% | 94,200 |
| Apr 15, 2026 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | - | 21,400 |
| Apr 14, 2026 | 100.00 | 101.00 | 100.00 | 100.00 | 100.00 | - | 28,300 |
| Apr 13, 2026 | 100.00 | 101.00 | 100.00 | 100.00 | 100.00 | - | 65,700 |
| Apr 10, 2026 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | - | 106,500 |
| Apr 9, 2026 | 100.00 | 103.00 | 100.00 | 100.00 | 100.00 | - | 163,900 |
| Apr 8, 2026 | 101.00 | 101.00 | 99.00 | 100.00 | 100.00 | 1.01% | 35,000 |
| Apr 7, 2026 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | -1.00% | 91,200 |
| Apr 6, 2026 | 100.00 | 100.00 | 99.00 | 100.00 | 100.00 | 1.01% | 18,900 |
| Apr 3, 2026 | 99.00 | 100.00 | 99.00 | 99.00 | 99.00 | - | 23,600 |
| Apr 2, 2026 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | -1.00% | 35,900 |
| Apr 1, 2026 | 100.00 | 100.00 | 99.00 | 100.00 | 100.00 | 1.01% | 14,800 |
| Mar 31, 2026 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | - | 38,900 |
| Mar 30, 2026 | 99.00 | 100.00 | 98.00 | 99.00 | 99.00 | 1.02% | 58,600 |
| Mar 27, 2026 | 98.00 | 100.00 | 98.00 | 98.00 | 98.00 | - | 63,600 |
| Mar 26, 2026 | 98.00 | 100.00 | 98.00 | 98.00 | 98.00 | -1.01% | 38,900 |
| Mar 25, 2026 | 99.00 | 100.00 | 99.00 | 99.00 | 99.00 | - | 40,500 |
| Mar 24, 2026 | 99.00 | 100.00 | 98.00 | 99.00 | 99.00 | 1.02% | 96,200 |
| Mar 23, 2026 | 97.00 | 98.00 | 97.00 | 98.00 | 98.00 | - | 103,400 |
| Mar 19, 2026 | 98.00 | 100.00 | 97.00 | 98.00 | 98.00 | - | 209,200 |
| Mar 18, 2026 | 97.00 | 98.00 | 97.00 | 98.00 | 98.00 | 1.03% | 24,600 |
| Mar 17, 2026 | 97.00 | 98.00 | 97.00 | 97.00 | 97.00 | -1.02% | 25,300 |
| Mar 16, 2026 | 98.00 | 98.00 | 97.00 | 98.00 | 98.00 | 1.03% | 67,300 |
| Mar 13, 2026 | 99.00 | 99.00 | 97.00 | 97.00 | 97.00 | - | 42,900 |
| Mar 12, 2026 | 98.00 | 99.00 | 97.00 | 97.00 | 97.00 | - | 56,300 |
| Mar 11, 2026 | 98.00 | 98.00 | 97.00 | 97.00 | 97.00 | -1.02% | 34,400 |
| Mar 10, 2026 | 98.00 | 98.00 | 97.00 | 98.00 | 98.00 | 1.03% | 29,800 |
| 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 |