Sanyu Co., Ltd. (TYO:5697)
Japan
· Delayed Price · Currency is JPY 650.00
-10.00 (-1.52%)
Apr 28, 2026, 3:30 PM JST
Sanyu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 650.00 | 653.00 | 650.00 | 650.00 | 650.00 | -1.52% | 11,800 |
| Apr 27, 2026 | 671.00 | 671.00 | 660.00 | 660.00 | 660.00 | -1.05% | 3,600 |
| Apr 24, 2026 | 672.00 | 675.00 | 667.00 | 667.00 | 667.00 | -0.74% | 2,100 |
| Apr 23, 2026 | 675.00 | 675.00 | 672.00 | 672.00 | 672.00 | -0.44% | 2,500 |
| Apr 22, 2026 | 681.00 | 681.00 | 675.00 | 675.00 | 675.00 | -0.88% | 3,200 |
| Apr 21, 2026 | 682.00 | 684.00 | 681.00 | 681.00 | 681.00 | 0.15% | 2,500 |
| Apr 20, 2026 | 678.00 | 680.00 | 678.00 | 680.00 | 680.00 | 0.44% | 1,300 |
| Apr 17, 2026 | 679.00 | 680.00 | 677.00 | 677.00 | 677.00 | -0.44% | 1,900 |
| Apr 16, 2026 | 680.00 | 682.00 | 680.00 | 680.00 | 680.00 | -0.15% | 1,700 |
| Apr 15, 2026 | 678.00 | 689.00 | 678.00 | 681.00 | 681.00 | 0.15% | 2,500 |
| Apr 14, 2026 | 686.00 | 686.00 | 671.00 | 680.00 | 680.00 | 0.15% | 5,000 |
| Apr 13, 2026 | 691.00 | 691.00 | 675.00 | 679.00 | 679.00 | -1.88% | 5,600 |
| Apr 10, 2026 | 702.00 | 702.00 | 688.00 | 692.00 | 692.00 | -0.29% | 3,800 |
| Apr 9, 2026 | 693.00 | 696.00 | 693.00 | 694.00 | 694.00 | -0.29% | 1,100 |
| Apr 8, 2026 | 699.00 | 700.00 | 685.00 | 696.00 | 696.00 | 1.75% | 4,800 |
| Apr 7, 2026 | 687.00 | 687.00 | 684.00 | 684.00 | 684.00 | 0.15% | 1,900 |
| Apr 6, 2026 | 681.00 | 684.00 | 679.00 | 683.00 | 683.00 | -0.15% | 13,700 |
| Apr 3, 2026 | 679.00 | 688.00 | 679.00 | 684.00 | 684.00 | 1.33% | 3,200 |
| Apr 2, 2026 | 703.00 | 707.00 | 675.00 | 675.00 | 675.00 | -2.60% | 10,300 |
| Apr 1, 2026 | 696.00 | 696.00 | 687.00 | 693.00 | 693.00 | 0.14% | 6,800 |
| Mar 31, 2026 | 692.00 | 703.00 | 687.00 | 692.00 | 692.00 | -2.12% | 6,400 |
| Mar 30, 2026 | 706.00 | 710.00 | 690.00 | 707.00 | 707.00 | -4.72% | 9,700 |
| Mar 27, 2026 | 732.00 | 742.00 | 730.00 | 742.00 | 717.00 | 1.09% | 3,800 |
| Mar 26, 2026 | 731.00 | 743.00 | 730.00 | 734.00 | 709.27 | -0.14% | 3,200 |
| Mar 25, 2026 | 729.00 | 745.00 | 729.00 | 735.00 | 710.24 | 2.08% | 7,300 |
| Mar 24, 2026 | 727.00 | 727.00 | 713.00 | 720.00 | 695.74 | - | 8,000 |
| Mar 23, 2026 | 734.00 | 734.00 | 713.00 | 720.00 | 695.74 | -2.44% | 20,400 |
| Mar 19, 2026 | 748.00 | 748.00 | 738.00 | 738.00 | 713.13 | -1.34% | 4,600 |
| Mar 18, 2026 | 751.00 | 754.00 | 740.00 | 748.00 | 722.80 | 1.63% | 2,600 |
| Mar 17, 2026 | 752.00 | 752.00 | 735.00 | 736.00 | 711.20 | -1.74% | 4,400 |
| Mar 16, 2026 | 747.00 | 769.00 | 747.00 | 749.00 | 723.76 | -0.27% | 4,600 |
| Mar 13, 2026 | 751.00 | 754.00 | 744.00 | 751.00 | 725.70 | 1.35% | 3,000 |
| Mar 12, 2026 | 760.00 | 761.00 | 741.00 | 741.00 | 716.03 | -2.76% | 4,400 |
| Mar 11, 2026 | 757.00 | 775.00 | 757.00 | 762.00 | 736.33 | 0.79% | 4,100 |
| Mar 10, 2026 | 750.00 | 756.00 | 734.00 | 756.00 | 730.53 | 2.16% | 9,600 |
| Mar 9, 2026 | 748.00 | 748.00 | 729.00 | 740.00 | 715.07 | -1.99% | 12,700 |
| Mar 6, 2026 | 760.00 | 762.00 | 754.00 | 755.00 | 729.56 | -1.56% | 3,700 |
| Mar 5, 2026 | 754.00 | 774.00 | 754.00 | 767.00 | 741.16 | 2.82% | 6,500 |
| Mar 4, 2026 | 774.00 | 774.00 | 733.00 | 746.00 | 720.87 | -4.36% | 19,400 |
| Mar 3, 2026 | 790.00 | 792.00 | 779.00 | 780.00 | 753.72 | -1.64% | 17,000 |
| Mar 2, 2026 | 798.00 | 804.00 | 790.00 | 793.00 | 766.28 | -0.75% | 15,300 |
| Feb 27, 2026 | 800.00 | 809.00 | 797.00 | 799.00 | 772.08 | 0.13% | 3,400 |
| Feb 26, 2026 | 803.00 | 803.00 | 795.00 | 798.00 | 771.11 | -0.25% | 3,700 |
| Feb 25, 2026 | 817.00 | 817.00 | 800.00 | 800.00 | 773.05 | -1.60% | 5,900 |
| Feb 24, 2026 | 809.00 | 813.00 | 798.00 | 813.00 | 785.61 | 0.62% | 8,600 |
| Feb 20, 2026 | 800.00 | 818.00 | 794.00 | 808.00 | 780.78 | 0.12% | 7,600 |
| Feb 19, 2026 | 798.00 | 811.00 | 798.00 | 807.00 | 779.81 | 1.38% | 8,200 |
| Feb 18, 2026 | 800.00 | 805.00 | 794.00 | 796.00 | 769.18 | -1.73% | 17,200 |
| Feb 17, 2026 | 819.00 | 820.00 | 807.00 | 810.00 | 782.71 | -1.10% | 5,000 |
| Feb 16, 2026 | 825.00 | 831.00 | 819.00 | 819.00 | 791.41 | -2.03% | 8,700 |
| Feb 13, 2026 | 827.00 | 849.00 | 810.00 | 836.00 | 807.83 | 1.09% | 17,700 |
| Feb 12, 2026 | 810.00 | 829.00 | 810.00 | 827.00 | 799.14 | 2.10% | 8,800 |
| Feb 10, 2026 | 803.00 | 813.00 | 803.00 | 810.00 | 782.71 | 1.00% | 15,200 |
| Feb 9, 2026 | 816.00 | 819.00 | 802.00 | 802.00 | 774.98 | -1.11% | 14,200 |
| Feb 6, 2026 | 812.00 | 817.00 | 801.00 | 811.00 | 783.68 | -0.25% | 8,600 |
| Feb 5, 2026 | 818.00 | 818.00 | 808.00 | 813.00 | 785.61 | -0.61% | 12,800 |
| Feb 4, 2026 | 825.00 | 825.00 | 795.00 | 818.00 | 790.44 | -1.68% | 28,400 |
| Feb 3, 2026 | 802.00 | 837.00 | 800.00 | 832.00 | 803.97 | 3.35% | 22,500 |
| Feb 2, 2026 | 802.00 | 812.00 | 793.00 | 805.00 | 777.88 | 1.90% | 13,500 |
| Jan 30, 2026 | 802.00 | 802.00 | 783.00 | 790.00 | 763.38 | -0.63% | 17,300 |
| Jan 29, 2026 | 805.00 | 805.00 | 786.00 | 795.00 | 768.21 | -0.87% | 5,600 |
| Jan 28, 2026 | 809.00 | 809.00 | 792.00 | 802.00 | 774.98 | -0.87% | 3,900 |
| Jan 27, 2026 | 800.00 | 810.00 | 798.00 | 809.00 | 781.74 | 1.13% | 3,800 |
| Jan 26, 2026 | 800.00 | 814.00 | 791.00 | 800.00 | 773.05 | -0.74% | 7,900 |
| Jan 23, 2026 | 811.00 | 811.00 | 798.00 | 806.00 | 778.84 | -0.49% | 6,500 |
| Jan 22, 2026 | 792.00 | 810.00 | 792.00 | 810.00 | 782.71 | 2.79% | 7,000 |
| Jan 21, 2026 | 814.00 | 814.00 | 788.00 | 788.00 | 761.45 | -2.48% | 11,100 |
| Jan 20, 2026 | 842.00 | 842.00 | 801.00 | 808.00 | 780.78 | -3.58% | 12,400 |
| Jan 19, 2026 | 850.00 | 879.00 | 820.00 | 838.00 | 809.77 | 0.36% | 22,500 |
| Jan 16, 2026 | 802.00 | 835.00 | 800.00 | 835.00 | 806.87 | 5.30% | 40,700 |
| Jan 15, 2026 | 797.00 | 797.00 | 777.00 | 793.00 | 766.28 | -0.75% | 34,700 |
| Jan 14, 2026 | 748.00 | 799.00 | 746.00 | 799.00 | 772.08 | 7.25% | 66,600 |
| Jan 13, 2026 | 741.00 | 750.00 | 736.00 | 745.00 | 719.90 | 0.40% | 11,500 |
| Jan 9, 2026 | 750.00 | 750.00 | 738.00 | 742.00 | 717.00 | -1.07% | 14,100 |
| Jan 8, 2026 | 743.00 | 756.00 | 743.00 | 750.00 | 724.73 | 0.81% | 7,800 |
| Jan 7, 2026 | 738.00 | 744.00 | 737.00 | 744.00 | 718.93 | 0.95% | 3,200 |
| Jan 6, 2026 | 759.00 | 759.00 | 736.00 | 737.00 | 712.17 | -0.94% | 12,800 |
| Jan 5, 2026 | 754.00 | 768.00 | 741.00 | 744.00 | 718.93 | 0.54% | 35,500 |
| Dec 30, 2025 | 712.00 | 740.00 | 712.00 | 740.00 | 715.07 | 4.37% | 11,100 |
| Dec 29, 2025 | 685.00 | 717.00 | 685.00 | 709.00 | 685.11 | 3.81% | 7,900 |
| Dec 26, 2025 | 688.00 | 692.00 | 683.00 | 683.00 | 659.99 | -0.73% | 4,700 |
| Dec 25, 2025 | 686.00 | 694.00 | 685.00 | 688.00 | 664.82 | -1.85% | 11,700 |
| Dec 24, 2025 | 703.00 | 707.00 | 690.00 | 701.00 | 677.38 | -0.28% | 14,500 |
| Dec 23, 2025 | 677.00 | 704.00 | 677.00 | 703.00 | 679.31 | 3.99% | 25,900 |
| Dec 22, 2025 | 666.00 | 677.00 | 665.00 | 676.00 | 653.22 | 2.42% | 11,300 |
| Dec 19, 2025 | 659.00 | 661.00 | 657.00 | 660.00 | 637.76 | 0.15% | 3,200 |
| Dec 18, 2025 | 655.00 | 659.00 | 648.00 | 659.00 | 636.80 | 0.46% | 2,500 |
| Dec 17, 2025 | 666.00 | 666.00 | 652.00 | 656.00 | 633.90 | -1.50% | 5,200 |
| Dec 16, 2025 | 664.00 | 666.00 | 658.00 | 666.00 | 643.56 | 0.30% | 3,100 |
| Dec 15, 2025 | 662.00 | 664.00 | 648.00 | 664.00 | 641.63 | 1.84% | 14,300 |
| Dec 12, 2025 | 649.00 | 653.00 | 648.00 | 652.00 | 630.03 | 0.46% | 3,300 |
| Dec 11, 2025 | 656.00 | 656.00 | 648.00 | 649.00 | 627.13 | -1.07% | 2,500 |
| Dec 10, 2025 | 653.00 | 659.00 | 653.00 | 656.00 | 633.90 | 0.46% | 4,300 |
| Dec 9, 2025 | 651.00 | 656.00 | 650.00 | 653.00 | 631.00 | 0.46% | 1,200 |
| Dec 8, 2025 | 650.00 | 658.00 | 649.00 | 650.00 | 628.10 | -0.76% | 4,200 |
| Dec 5, 2025 | 656.00 | 656.00 | 649.00 | 655.00 | 632.93 | -0.15% | 2,200 |
| Dec 4, 2025 | 657.00 | 658.00 | 656.00 | 656.00 | 633.90 | -0.30% | 2,100 |
| Dec 3, 2025 | 660.00 | 660.00 | 658.00 | 658.00 | 635.83 | -0.45% | 2,600 |
| Dec 2, 2025 | 668.00 | 668.00 | 657.00 | 661.00 | 638.73 | -0.75% | 2,800 |
| Dec 1, 2025 | 667.00 | 667.00 | 657.00 | 666.00 | 643.56 | -0.30% | 4,000 |