Sanki Service Corporation (TYO:6044)
Japan
· Delayed Price · Currency is JPY 1,672.00
+16.00 (0.97%)
Apr 28, 2026, 3:30 PM JST
Sanki Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,677.00 | 1,677.00 | 1,652.00 | 1,672.00 | 1,672.00 | 0.97% | 3,900 |
| Apr 27, 2026 | 1,652.00 | 1,693.00 | 1,652.00 | 1,656.00 | 1,656.00 | 0.24% | 7,500 |
| Apr 24, 2026 | 1,670.00 | 1,685.00 | 1,652.00 | 1,652.00 | 1,652.00 | -1.08% | 6,300 |
| Apr 23, 2026 | 1,686.00 | 1,696.00 | 1,670.00 | 1,670.00 | 1,670.00 | -0.95% | 7,000 |
| Apr 22, 2026 | 1,686.00 | 1,697.00 | 1,686.00 | 1,686.00 | 1,686.00 | -0.47% | 4,700 |
| Apr 21, 2026 | 1,688.00 | 1,701.00 | 1,681.00 | 1,694.00 | 1,694.00 | 0.36% | 3,200 |
| Apr 20, 2026 | 1,708.00 | 1,708.00 | 1,680.00 | 1,688.00 | 1,688.00 | -0.35% | 3,700 |
| Apr 17, 2026 | 1,683.00 | 1,694.00 | 1,674.00 | 1,694.00 | 1,694.00 | 0.53% | 7,100 |
| Apr 16, 2026 | 1,743.00 | 1,743.00 | 1,685.00 | 1,685.00 | 1,685.00 | -2.21% | 15,200 |
| Apr 15, 2026 | 1,810.00 | 1,810.00 | 1,685.00 | 1,723.00 | 1,723.00 | -2.66% | 16,800 |
| Apr 14, 2026 | 1,780.00 | 1,799.00 | 1,745.00 | 1,770.00 | 1,770.00 | 2.49% | 19,000 |
| Apr 13, 2026 | 1,775.00 | 1,775.00 | 1,723.00 | 1,727.00 | 1,727.00 | -2.76% | 4,900 |
| Apr 10, 2026 | 1,808.00 | 1,808.00 | 1,775.00 | 1,776.00 | 1,776.00 | -0.89% | 1,800 |
| Apr 9, 2026 | 1,818.00 | 1,820.00 | 1,786.00 | 1,792.00 | 1,792.00 | -0.39% | 2,600 |
| Apr 8, 2026 | 1,788.00 | 1,820.00 | 1,776.00 | 1,799.00 | 1,799.00 | 1.24% | 2,200 |
| Apr 7, 2026 | 1,740.00 | 1,777.00 | 1,734.00 | 1,777.00 | 1,777.00 | 3.19% | 5,200 |
| Apr 6, 2026 | 1,717.00 | 1,741.00 | 1,710.00 | 1,722.00 | 1,722.00 | 0.29% | 3,700 |
| Apr 3, 2026 | 1,705.00 | 1,744.00 | 1,705.00 | 1,717.00 | 1,717.00 | -0.29% | 3,800 |
| Apr 2, 2026 | 1,710.00 | 1,722.00 | 1,705.00 | 1,722.00 | 1,722.00 | 0.35% | 3,100 |
| Apr 1, 2026 | 1,736.00 | 1,737.00 | 1,695.00 | 1,716.00 | 1,716.00 | 0.59% | 2,500 |
| Mar 31, 2026 | 1,701.00 | 1,727.00 | 1,630.00 | 1,706.00 | 1,706.00 | 0.29% | 11,000 |
| Mar 30, 2026 | 1,654.00 | 1,702.00 | 1,647.00 | 1,701.00 | 1,701.00 | 0.89% | 6,500 |
| Mar 27, 2026 | 1,686.00 | 1,724.00 | 1,686.00 | 1,686.00 | 1,686.00 | 0.54% | 3,400 |
| Mar 26, 2026 | 1,700.00 | 1,700.00 | 1,663.00 | 1,677.00 | 1,677.00 | -1.53% | 7,700 |
| Mar 25, 2026 | 1,642.00 | 1,711.00 | 1,642.00 | 1,703.00 | 1,703.00 | 3.71% | 15,400 |
| Mar 24, 2026 | 1,681.00 | 1,683.00 | 1,624.00 | 1,642.00 | 1,642.00 | 2.56% | 9,100 |
| Mar 23, 2026 | 1,669.00 | 1,669.00 | 1,601.00 | 1,601.00 | 1,601.00 | -4.99% | 10,100 |
| Mar 19, 2026 | 1,696.00 | 1,716.00 | 1,685.00 | 1,685.00 | 1,685.00 | -1.86% | 7,600 |
| Mar 18, 2026 | 1,704.00 | 1,746.00 | 1,704.00 | 1,717.00 | 1,717.00 | 1.06% | 5,800 |
| Mar 17, 2026 | 1,702.00 | 1,765.00 | 1,693.00 | 1,699.00 | 1,699.00 | -1.85% | 11,300 |
| Mar 16, 2026 | 1,719.00 | 1,747.00 | 1,719.00 | 1,731.00 | 1,731.00 | 0.70% | 2,000 |
| Mar 13, 2026 | 1,730.00 | 1,730.00 | 1,708.00 | 1,719.00 | 1,719.00 | -0.41% | 900 |
| Mar 12, 2026 | 1,710.00 | 1,750.00 | 1,705.00 | 1,726.00 | 1,726.00 | 0.29% | 15,700 |
| Mar 11, 2026 | 1,789.00 | 1,789.00 | 1,721.00 | 1,721.00 | 1,721.00 | -3.80% | 8,700 |
| Mar 10, 2026 | 1,750.00 | 1,790.00 | 1,750.00 | 1,789.00 | 1,789.00 | 4.74% | 4,500 |
| Mar 9, 2026 | 1,701.00 | 1,730.00 | 1,668.00 | 1,708.00 | 1,708.00 | -3.23% | 17,500 |
| Mar 6, 2026 | 1,800.00 | 1,800.00 | 1,763.00 | 1,765.00 | 1,765.00 | -1.94% | 2,600 |
| Mar 5, 2026 | 1,752.00 | 1,811.00 | 1,742.00 | 1,800.00 | 1,800.00 | 5.14% | 13,000 |
| Mar 4, 2026 | 1,790.00 | 1,790.00 | 1,665.00 | 1,712.00 | 1,712.00 | -2.17% | 17,000 |
| Mar 3, 2026 | 1,798.00 | 1,798.00 | 1,750.00 | 1,750.00 | 1,750.00 | -1.85% | 7,600 |
| Mar 2, 2026 | 1,830.00 | 1,830.00 | 1,778.00 | 1,783.00 | 1,783.00 | -2.78% | 8,900 |
| Feb 27, 2026 | 1,833.00 | 1,834.00 | 1,811.00 | 1,834.00 | 1,834.00 | 0.16% | 4,000 |
| Feb 26, 2026 | 1,840.00 | 1,850.00 | 1,831.00 | 1,831.00 | 1,831.00 | -0.22% | 14,400 |
| Feb 25, 2026 | 1,801.00 | 1,836.00 | 1,798.00 | 1,835.00 | 1,835.00 | 2.00% | 7,300 |
| Feb 24, 2026 | 1,770.00 | 1,799.00 | 1,763.00 | 1,799.00 | 1,799.00 | 1.64% | 14,900 |
| Feb 20, 2026 | 1,805.00 | 1,805.00 | 1,757.00 | 1,770.00 | 1,770.00 | -1.99% | 10,600 |
| Feb 19, 2026 | 1,802.00 | 1,806.00 | 1,796.00 | 1,806.00 | 1,806.00 | 1.23% | 5,900 |
| Feb 18, 2026 | 1,788.00 | 1,805.00 | 1,761.00 | 1,784.00 | 1,784.00 | -0.22% | 8,500 |
| Feb 17, 2026 | 1,763.00 | 1,788.00 | 1,737.00 | 1,788.00 | 1,788.00 | 1.42% | 10,100 |
| Feb 16, 2026 | 1,755.00 | 1,794.00 | 1,728.00 | 1,763.00 | 1,763.00 | 0.46% | 9,000 |
| Feb 13, 2026 | 1,780.00 | 1,807.00 | 1,744.00 | 1,755.00 | 1,755.00 | -1.40% | 23,700 |
| Feb 12, 2026 | 1,756.00 | 1,797.00 | 1,754.00 | 1,780.00 | 1,780.00 | 1.77% | 31,200 |
| Feb 10, 2026 | 1,757.00 | 1,763.00 | 1,738.00 | 1,749.00 | 1,749.00 | - | 4,400 |
| Feb 9, 2026 | 1,749.00 | 1,765.00 | 1,746.00 | 1,749.00 | 1,749.00 | 0.63% | 4,100 |
| Feb 6, 2026 | 1,739.00 | 1,749.00 | 1,715.00 | 1,738.00 | 1,738.00 | -0.06% | 4,500 |
| Feb 5, 2026 | 1,700.00 | 1,752.00 | 1,690.00 | 1,739.00 | 1,739.00 | 1.99% | 14,700 |
| Feb 4, 2026 | 1,726.00 | 1,726.00 | 1,677.00 | 1,705.00 | 1,705.00 | 0.24% | 12,300 |
| Feb 3, 2026 | 1,678.00 | 1,730.00 | 1,678.00 | 1,701.00 | 1,701.00 | 1.37% | 9,700 |
| Feb 2, 2026 | 1,635.00 | 1,688.00 | 1,627.00 | 1,678.00 | 1,678.00 | 0.54% | 16,800 |
| Jan 30, 2026 | 1,692.00 | 1,692.00 | 1,645.00 | 1,669.00 | 1,669.00 | -1.42% | 19,700 |
| Jan 29, 2026 | 1,747.00 | 1,747.00 | 1,678.00 | 1,693.00 | 1,693.00 | -3.15% | 14,800 |
| Jan 28, 2026 | 1,819.00 | 1,826.00 | 1,731.00 | 1,748.00 | 1,748.00 | -4.32% | 64,400 |
| Jan 27, 2026 | 1,836.00 | 1,839.00 | 1,814.00 | 1,827.00 | 1,827.00 | -0.49% | 6,100 |
| Jan 26, 2026 | 1,847.00 | 1,847.00 | 1,832.00 | 1,836.00 | 1,836.00 | -0.33% | 10,500 |
| Jan 23, 2026 | 1,835.00 | 1,849.00 | 1,835.00 | 1,842.00 | 1,842.00 | 0.44% | 2,700 |
| Jan 22, 2026 | 1,869.00 | 1,869.00 | 1,829.00 | 1,834.00 | 1,834.00 | -1.77% | 7,300 |
| Jan 21, 2026 | 1,860.00 | 1,869.00 | 1,810.00 | 1,867.00 | 1,867.00 | -0.74% | 13,700 |
| Jan 20, 2026 | 1,918.00 | 1,918.00 | 1,860.00 | 1,881.00 | 1,881.00 | -1.93% | 21,500 |
| Jan 19, 2026 | 1,910.00 | 1,918.00 | 1,876.00 | 1,918.00 | 1,918.00 | 0.42% | 17,500 |
| Jan 16, 2026 | 1,998.00 | 2,004.00 | 1,873.00 | 1,910.00 | 1,910.00 | -3.44% | 37,400 |
| Jan 15, 2026 | 1,948.00 | 2,045.00 | 1,928.00 | 1,978.00 | 1,978.00 | -7.48% | 56,500 |
| Jan 14, 2026 | 2,158.00 | 2,158.00 | 2,080.00 | 2,138.00 | 2,138.00 | 1.42% | 12,700 |
| Jan 13, 2026 | 2,077.00 | 2,108.00 | 2,071.00 | 2,108.00 | 2,108.00 | 2.08% | 5,100 |
| Jan 9, 2026 | 2,019.00 | 2,080.00 | 2,019.00 | 2,065.00 | 2,065.00 | 1.08% | 4,100 |
| Jan 8, 2026 | 2,029.00 | 2,055.00 | 2,027.00 | 2,043.00 | 2,043.00 | 0.69% | 2,900 |
| Jan 7, 2026 | 2,041.00 | 2,061.00 | 2,023.00 | 2,029.00 | 2,029.00 | -0.69% | 2,900 |
| Jan 6, 2026 | 2,032.00 | 2,045.00 | 2,023.00 | 2,043.00 | 2,043.00 | -0.15% | 2,300 |
| Jan 5, 2026 | 2,074.00 | 2,080.00 | 2,041.00 | 2,046.00 | 2,046.00 | -1.63% | 2,800 |
| Dec 30, 2025 | 2,049.00 | 2,080.00 | 2,049.00 | 2,080.00 | 2,080.00 | 0.34% | 3,200 |
| Dec 29, 2025 | 2,013.00 | 2,073.00 | 2,012.00 | 2,073.00 | 2,073.00 | 3.13% | 3,500 |
| Dec 26, 2025 | 2,010.00 | 2,022.00 | 2,010.00 | 2,010.00 | 2,010.00 | -0.10% | 45,800 |
| Dec 25, 2025 | 2,019.00 | 2,023.00 | 2,000.00 | 2,012.00 | 2,012.00 | 0.15% | 2,300 |
| Dec 24, 2025 | 2,011.00 | 2,034.00 | 2,009.00 | 2,009.00 | 2,009.00 | -1.23% | 1,800 |
| Dec 23, 2025 | 1,970.00 | 2,040.00 | 1,970.00 | 2,034.00 | 2,034.00 | 1.65% | 7,000 |
| Dec 22, 2025 | 1,971.00 | 2,001.00 | 1,963.00 | 2,001.00 | 2,001.00 | - | 5,600 |
| Dec 19, 2025 | 1,954.00 | 2,007.00 | 1,954.00 | 2,001.00 | 2,001.00 | 2.41% | 6,800 |
| Dec 18, 2025 | 2,039.00 | 2,049.00 | 1,953.00 | 1,954.00 | 1,954.00 | -2.88% | 7,900 |
| Dec 17, 2025 | 2,010.00 | 2,012.00 | 1,982.00 | 2,012.00 | 2,012.00 | 0.25% | 4,900 |
| Dec 16, 2025 | 1,988.00 | 2,007.00 | 1,960.00 | 2,007.00 | 2,007.00 | 0.90% | 5,400 |
| Dec 15, 2025 | 1,963.00 | 1,990.00 | 1,953.00 | 1,989.00 | 1,989.00 | 1.58% | 3,900 |
| Dec 12, 2025 | 1,934.00 | 1,976.00 | 1,934.00 | 1,958.00 | 1,958.00 | 0.72% | 3,300 |
| Dec 11, 2025 | 1,960.00 | 1,960.00 | 1,933.00 | 1,944.00 | 1,944.00 | -0.41% | 2,800 |
| Dec 10, 2025 | 1,949.00 | 1,964.00 | 1,913.00 | 1,952.00 | 1,952.00 | -0.71% | 8,200 |
| Dec 9, 2025 | 2,002.00 | 2,014.00 | 1,966.00 | 1,966.00 | 1,966.00 | -3.30% | 3,800 |
| Dec 8, 2025 | 2,008.00 | 2,033.00 | 2,005.00 | 2,033.00 | 2,033.00 | 0.40% | 1,300 |
| Dec 5, 2025 | 1,999.00 | 2,044.00 | 1,999.00 | 2,025.00 | 2,025.00 | 0.75% | 1,400 |
| Dec 4, 2025 | 1,999.00 | 2,038.00 | 1,999.00 | 2,010.00 | 2,010.00 | -1.28% | 3,800 |
| Dec 3, 2025 | 2,074.00 | 2,074.00 | 1,965.00 | 2,036.00 | 2,036.00 | -1.93% | 6,300 |
| Dec 2, 2025 | 2,137.00 | 2,142.00 | 2,074.00 | 2,076.00 | 2,076.00 | -2.76% | 3,100 |
| Dec 1, 2025 | 2,190.00 | 2,223.00 | 2,135.00 | 2,135.00 | 2,135.00 | -1.97% | 4,700 |