Sanyu Co., Ltd. (TYO:5697)
Japan
· Delayed Price · Currency is JPY 756.00
+16.00 (2.16%)
Mar 10, 2026, 3:30 PM JST
Sanyu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 750.00 | 756.00 | 734.00 | 756.00 | 756.00 | 2.16% | 9,600 |
| Mar 9, 2026 | 748.00 | 748.00 | 729.00 | 740.00 | 740.00 | -1.99% | 12,700 |
| Mar 6, 2026 | 760.00 | 762.00 | 754.00 | 755.00 | 755.00 | -1.56% | 3,700 |
| Mar 5, 2026 | 754.00 | 774.00 | 754.00 | 767.00 | 767.00 | 2.82% | 6,500 |
| Mar 4, 2026 | 774.00 | 774.00 | 733.00 | 746.00 | 746.00 | -4.36% | 19,400 |
| Mar 3, 2026 | 790.00 | 792.00 | 779.00 | 780.00 | 780.00 | -1.64% | 17,000 |
| Mar 2, 2026 | 798.00 | 804.00 | 790.00 | 793.00 | 793.00 | -0.75% | 15,300 |
| Feb 27, 2026 | 800.00 | 809.00 | 797.00 | 799.00 | 799.00 | 0.13% | 3,400 |
| Feb 26, 2026 | 803.00 | 803.00 | 795.00 | 798.00 | 798.00 | -0.25% | 3,700 |
| Feb 25, 2026 | 817.00 | 817.00 | 800.00 | 800.00 | 800.00 | -1.60% | 5,900 |
| Feb 24, 2026 | 809.00 | 813.00 | 798.00 | 813.00 | 813.00 | 0.62% | 8,600 |
| Feb 20, 2026 | 800.00 | 818.00 | 794.00 | 808.00 | 808.00 | 0.12% | 7,600 |
| Feb 19, 2026 | 798.00 | 811.00 | 798.00 | 807.00 | 807.00 | 1.38% | 8,200 |
| Feb 18, 2026 | 800.00 | 805.00 | 794.00 | 796.00 | 796.00 | -1.73% | 17,200 |
| Feb 17, 2026 | 819.00 | 820.00 | 807.00 | 810.00 | 810.00 | -1.10% | 5,000 |
| Feb 16, 2026 | 825.00 | 831.00 | 819.00 | 819.00 | 819.00 | -2.03% | 8,700 |
| Feb 13, 2026 | 827.00 | 849.00 | 810.00 | 836.00 | 836.00 | 1.09% | 17,700 |
| Feb 12, 2026 | 810.00 | 829.00 | 810.00 | 827.00 | 827.00 | 2.10% | 8,800 |
| Feb 10, 2026 | 803.00 | 813.00 | 803.00 | 810.00 | 810.00 | 1.00% | 15,200 |
| Feb 9, 2026 | 816.00 | 819.00 | 802.00 | 802.00 | 802.00 | -1.11% | 14,200 |
| Feb 6, 2026 | 812.00 | 817.00 | 801.00 | 811.00 | 811.00 | -0.25% | 8,600 |
| Feb 5, 2026 | 818.00 | 818.00 | 808.00 | 813.00 | 813.00 | -0.61% | 12,800 |
| Feb 4, 2026 | 825.00 | 825.00 | 795.00 | 818.00 | 818.00 | -1.68% | 28,400 |
| Feb 3, 2026 | 802.00 | 837.00 | 800.00 | 832.00 | 832.00 | 3.35% | 22,500 |
| Feb 2, 2026 | 802.00 | 812.00 | 793.00 | 805.00 | 805.00 | 1.90% | 13,500 |
| Jan 30, 2026 | 802.00 | 802.00 | 783.00 | 790.00 | 790.00 | -0.63% | 17,300 |
| Jan 29, 2026 | 805.00 | 805.00 | 786.00 | 795.00 | 795.00 | -0.87% | 5,600 |
| Jan 28, 2026 | 809.00 | 809.00 | 792.00 | 802.00 | 802.00 | -0.87% | 3,900 |
| Jan 27, 2026 | 800.00 | 810.00 | 798.00 | 809.00 | 809.00 | 1.13% | 3,800 |
| Jan 26, 2026 | 800.00 | 814.00 | 791.00 | 800.00 | 800.00 | -0.74% | 7,900 |
| Jan 23, 2026 | 811.00 | 811.00 | 798.00 | 806.00 | 806.00 | -0.49% | 6,500 |
| Jan 22, 2026 | 792.00 | 810.00 | 792.00 | 810.00 | 810.00 | 2.79% | 7,000 |
| Jan 21, 2026 | 814.00 | 814.00 | 788.00 | 788.00 | 788.00 | -2.48% | 11,100 |
| Jan 20, 2026 | 842.00 | 842.00 | 801.00 | 808.00 | 808.00 | -3.58% | 12,400 |
| Jan 19, 2026 | 850.00 | 879.00 | 820.00 | 838.00 | 838.00 | 0.36% | 22,500 |
| Jan 16, 2026 | 802.00 | 835.00 | 800.00 | 835.00 | 835.00 | 5.30% | 40,700 |
| Jan 15, 2026 | 797.00 | 797.00 | 777.00 | 793.00 | 793.00 | -0.75% | 34,700 |
| Jan 14, 2026 | 748.00 | 799.00 | 746.00 | 799.00 | 799.00 | 7.25% | 66,600 |
| Jan 13, 2026 | 741.00 | 750.00 | 736.00 | 745.00 | 745.00 | 0.40% | 11,500 |
| Jan 9, 2026 | 750.00 | 750.00 | 738.00 | 742.00 | 742.00 | -1.07% | 14,100 |
| Jan 8, 2026 | 743.00 | 756.00 | 743.00 | 750.00 | 750.00 | 0.81% | 7,800 |
| Jan 7, 2026 | 738.00 | 744.00 | 737.00 | 744.00 | 744.00 | 0.95% | 3,200 |
| Jan 6, 2026 | 759.00 | 759.00 | 736.00 | 737.00 | 737.00 | -0.94% | 12,800 |
| Jan 5, 2026 | 754.00 | 768.00 | 741.00 | 744.00 | 744.00 | 0.54% | 35,500 |
| Dec 30, 2025 | 712.00 | 740.00 | 712.00 | 740.00 | 740.00 | 4.37% | 11,100 |
| Dec 29, 2025 | 685.00 | 717.00 | 685.00 | 709.00 | 709.00 | 3.81% | 7,900 |
| Dec 26, 2025 | 688.00 | 692.00 | 683.00 | 683.00 | 683.00 | -0.73% | 4,700 |
| Dec 25, 2025 | 686.00 | 694.00 | 685.00 | 688.00 | 688.00 | -1.85% | 11,700 |
| Dec 24, 2025 | 703.00 | 707.00 | 690.00 | 701.00 | 701.00 | -0.28% | 14,500 |
| Dec 23, 2025 | 677.00 | 704.00 | 677.00 | 703.00 | 703.00 | 3.99% | 25,900 |
| Dec 22, 2025 | 666.00 | 677.00 | 665.00 | 676.00 | 676.00 | 2.42% | 11,300 |
| Dec 19, 2025 | 659.00 | 661.00 | 657.00 | 660.00 | 660.00 | 0.15% | 3,200 |
| Dec 18, 2025 | 655.00 | 659.00 | 648.00 | 659.00 | 659.00 | 0.46% | 2,500 |
| Dec 17, 2025 | 666.00 | 666.00 | 652.00 | 656.00 | 656.00 | -1.50% | 5,100 |
| Dec 16, 2025 | 664.00 | 666.00 | 658.00 | 666.00 | 666.00 | 0.30% | 3,100 |
| Dec 15, 2025 | 662.00 | 664.00 | 648.00 | 664.00 | 664.00 | 1.84% | 14,300 |
| Dec 12, 2025 | 649.00 | 653.00 | 648.00 | 652.00 | 652.00 | 0.46% | 3,300 |
| Dec 11, 2025 | 656.00 | 656.00 | 648.00 | 649.00 | 649.00 | -1.07% | 2,500 |
| Dec 10, 2025 | 653.00 | 659.00 | 653.00 | 656.00 | 656.00 | 0.46% | 4,300 |
| Dec 9, 2025 | 651.00 | 656.00 | 650.00 | 653.00 | 653.00 | 0.46% | 1,200 |
| Dec 8, 2025 | 650.00 | 658.00 | 649.00 | 650.00 | 650.00 | -0.76% | 4,200 |
| Dec 5, 2025 | 656.00 | 656.00 | 649.00 | 655.00 | 655.00 | -0.15% | 2,200 |
| Dec 4, 2025 | 657.00 | 658.00 | 656.00 | 656.00 | 656.00 | -0.30% | 2,100 |
| Dec 3, 2025 | 660.00 | 660.00 | 658.00 | 658.00 | 658.00 | -0.45% | 2,600 |
| Dec 2, 2025 | 668.00 | 668.00 | 657.00 | 661.00 | 661.00 | -0.75% | 2,800 |
| Dec 1, 2025 | 667.00 | 667.00 | 657.00 | 666.00 | 666.00 | -0.30% | 4,000 |
| Nov 28, 2025 | 659.00 | 668.00 | 659.00 | 668.00 | 668.00 | 0.60% | 2,000 |
| Nov 27, 2025 | 651.00 | 669.00 | 645.00 | 664.00 | 664.00 | 0.61% | 6,900 |
| Nov 26, 2025 | 671.00 | 671.00 | 651.00 | 660.00 | 660.00 | -0.75% | 6,400 |
| Nov 25, 2025 | 657.00 | 665.00 | 650.00 | 665.00 | 665.00 | 6.06% | 19,700 |
| Nov 21, 2025 | 627.00 | 635.00 | 625.00 | 627.00 | 627.00 | -0.48% | 4,700 |
| Nov 20, 2025 | 632.00 | 636.00 | 630.00 | 630.00 | 630.00 | -0.32% | 6,800 |
| Nov 19, 2025 | 637.00 | 637.00 | 628.00 | 632.00 | 632.00 | -1.25% | 3,300 |
| Nov 18, 2025 | 658.00 | 658.00 | 640.00 | 640.00 | 640.00 | -1.99% | 5,400 |
| Nov 17, 2025 | 653.00 | 656.00 | 647.00 | 653.00 | 653.00 | - | 3,400 |
| Nov 14, 2025 | 668.00 | 673.00 | 652.00 | 653.00 | 653.00 | -1.80% | 5,400 |
| Nov 13, 2025 | 662.00 | 665.00 | 651.00 | 665.00 | 665.00 | 1.68% | 5,800 |
| Nov 12, 2025 | 646.00 | 654.00 | 646.00 | 654.00 | 654.00 | 1.24% | 2,500 |
| Nov 11, 2025 | 652.00 | 652.00 | 642.00 | 646.00 | 646.00 | 0.62% | 2,700 |
| Nov 10, 2025 | 640.00 | 648.00 | 640.00 | 642.00 | 642.00 | 0.63% | 5,300 |
| Nov 7, 2025 | 656.00 | 664.00 | 625.00 | 638.00 | 638.00 | -4.06% | 24,100 |
| Nov 6, 2025 | 676.00 | 676.00 | 660.00 | 665.00 | 665.00 | -1.63% | 58,200 |
| Nov 5, 2025 | 673.00 | 690.00 | 651.00 | 676.00 | 676.00 | - | 53,800 |
| Nov 4, 2025 | 657.00 | 680.00 | 657.00 | 676.00 | 676.00 | 4.81% | 19,000 |
| Oct 31, 2025 | 632.00 | 645.00 | 628.00 | 645.00 | 645.00 | 2.06% | 18,700 |
| Oct 30, 2025 | 628.00 | 639.00 | 626.00 | 632.00 | 632.00 | 0.64% | 5,800 |
| Oct 29, 2025 | 625.00 | 629.00 | 621.00 | 628.00 | 628.00 | 0.48% | 9,500 |
| Oct 28, 2025 | 630.00 | 632.00 | 625.00 | 625.00 | 625.00 | -0.64% | 3,400 |
| Oct 27, 2025 | 636.00 | 639.00 | 629.00 | 629.00 | 629.00 | 0.48% | 3,400 |
| Oct 24, 2025 | 633.00 | 633.00 | 623.00 | 626.00 | 626.00 | -2.19% | 11,500 |
| Oct 22, 2025 | 643.00 | 643.00 | 640.00 | 640.00 | 640.00 | -0.47% | 2,200 |
| Oct 21, 2025 | 640.00 | 657.00 | 637.00 | 643.00 | 643.00 | 1.74% | 9,800 |
| Oct 20, 2025 | 626.00 | 641.00 | 626.00 | 632.00 | 632.00 | 1.44% | 4,600 |
| Oct 17, 2025 | 619.00 | 625.00 | 619.00 | 623.00 | 623.00 | 0.32% | 2,100 |
| Oct 16, 2025 | 612.00 | 627.00 | 606.00 | 621.00 | 621.00 | 1.47% | 7,600 |
| Oct 15, 2025 | 599.00 | 612.00 | 597.00 | 612.00 | 612.00 | 2.68% | 8,700 |
| Oct 14, 2025 | 601.00 | 615.00 | 590.00 | 596.00 | 596.00 | -5.25% | 17,000 |
| Oct 10, 2025 | 639.00 | 640.00 | 629.00 | 629.00 | 629.00 | -1.56% | 8,800 |
| Oct 9, 2025 | 629.00 | 639.00 | 627.00 | 639.00 | 639.00 | 2.24% | 8,900 |
| Oct 8, 2025 | 609.00 | 625.00 | 609.00 | 625.00 | 625.00 | 2.80% | 6,900 |