Sanko Gosei Ltd. (TYO:7888)
Japan
· Delayed Price · Currency is JPY 929.00
+15.00 (1.64%)
Mar 10, 2026, 9:33 AM JST
Sanko Gosei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 923.00 | 925.00 | 891.00 | 914.00 | 914.00 | -7.02% | 183,700 |
| Mar 6, 2026 | 975.00 | 990.00 | 958.00 | 983.00 | 983.00 | -1.01% | 119,400 |
| Mar 5, 2026 | 985.00 | 1,002.00 | 977.00 | 993.00 | 993.00 | 4.97% | 99,300 |
| Mar 4, 2026 | 991.00 | 998.00 | 927.00 | 946.00 | 946.00 | -8.33% | 281,600 |
| Mar 3, 2026 | 1,055.00 | 1,069.00 | 1,029.00 | 1,032.00 | 1,032.00 | -3.55% | 143,200 |
| Mar 2, 2026 | 1,044.00 | 1,077.00 | 1,040.00 | 1,070.00 | 1,070.00 | -0.37% | 119,500 |
| Feb 27, 2026 | 1,053.00 | 1,074.00 | 1,041.00 | 1,074.00 | 1,074.00 | 3.77% | 148,000 |
| Feb 26, 2026 | 1,069.00 | 1,077.00 | 1,034.00 | 1,035.00 | 1,035.00 | -2.36% | 146,100 |
| Feb 25, 2026 | 1,045.00 | 1,065.00 | 1,033.00 | 1,060.00 | 1,060.00 | 1.53% | 104,100 |
| Feb 24, 2026 | 1,027.00 | 1,054.00 | 1,020.00 | 1,044.00 | 1,044.00 | 2.55% | 159,500 |
| Feb 20, 2026 | 1,040.00 | 1,044.00 | 1,018.00 | 1,018.00 | 1,018.00 | -2.86% | 138,100 |
| Feb 19, 2026 | 1,054.00 | 1,054.00 | 1,036.00 | 1,048.00 | 1,048.00 | -0.85% | 112,500 |
| Feb 18, 2026 | 1,062.00 | 1,077.00 | 1,057.00 | 1,057.00 | 1,057.00 | -0.47% | 82,800 |
| Feb 17, 2026 | 1,057.00 | 1,071.00 | 1,050.00 | 1,062.00 | 1,062.00 | 0.47% | 82,300 |
| Feb 16, 2026 | 1,057.00 | 1,068.00 | 1,050.00 | 1,057.00 | 1,057.00 | 0.28% | 97,100 |
| Feb 13, 2026 | 1,070.00 | 1,088.00 | 1,048.00 | 1,054.00 | 1,054.00 | -2.95% | 140,100 |
| Feb 12, 2026 | 1,050.00 | 1,086.00 | 1,050.00 | 1,086.00 | 1,086.00 | 3.82% | 217,100 |
| Feb 10, 2026 | 1,034.00 | 1,053.00 | 1,032.00 | 1,046.00 | 1,046.00 | 1.45% | 102,900 |
| Feb 9, 2026 | 1,050.00 | 1,050.00 | 1,031.00 | 1,031.00 | 1,031.00 | -0.48% | 77,300 |
| Feb 6, 2026 | 1,025.00 | 1,037.00 | 1,018.00 | 1,036.00 | 1,036.00 | 0.58% | 102,600 |
| Feb 5, 2026 | 1,029.00 | 1,032.00 | 1,014.00 | 1,030.00 | 1,030.00 | 1.68% | 114,500 |
| Feb 4, 2026 | 1,006.00 | 1,021.00 | 1,001.00 | 1,013.00 | 1,013.00 | 1.30% | 118,500 |
| Feb 3, 2026 | 972.00 | 1,000.00 | 971.00 | 1,000.00 | 1,000.00 | 4.17% | 146,400 |
| Feb 2, 2026 | 963.00 | 984.00 | 960.00 | 960.00 | 960.00 | -0.31% | 105,700 |
| Jan 30, 2026 | 962.00 | 967.00 | 950.00 | 963.00 | 963.00 | 0.73% | 90,800 |
| Jan 29, 2026 | 956.00 | 963.00 | 941.00 | 956.00 | 956.00 | - | 91,800 |
| Jan 28, 2026 | 966.00 | 968.00 | 947.00 | 956.00 | 956.00 | -1.95% | 140,700 |
| Jan 27, 2026 | 971.00 | 978.00 | 961.00 | 975.00 | 975.00 | 0.41% | 96,800 |
| Jan 26, 2026 | 1,008.00 | 1,008.00 | 971.00 | 971.00 | 971.00 | -4.90% | 168,600 |
| Jan 23, 2026 | 1,029.00 | 1,030.00 | 1,008.00 | 1,021.00 | 1,021.00 | -0.20% | 88,100 |
| Jan 22, 2026 | 1,032.00 | 1,041.00 | 1,014.00 | 1,023.00 | 1,023.00 | -0.58% | 127,500 |
| Jan 21, 2026 | 1,011.00 | 1,038.00 | 1,000.00 | 1,029.00 | 1,029.00 | 0.10% | 169,800 |
| Jan 20, 2026 | 1,053.00 | 1,055.00 | 1,020.00 | 1,028.00 | 1,028.00 | -2.19% | 167,800 |
| Jan 19, 2026 | 1,058.00 | 1,069.00 | 1,028.00 | 1,051.00 | 1,051.00 | -1.22% | 208,900 |
| Jan 16, 2026 | 1,055.00 | 1,076.00 | 1,050.00 | 1,064.00 | 1,064.00 | 0.95% | 228,100 |
| Jan 15, 2026 | 1,052.00 | 1,078.00 | 1,032.00 | 1,054.00 | 1,054.00 | 1.15% | 509,200 |
| Jan 14, 2026 | 1,009.00 | 1,051.00 | 979.00 | 1,042.00 | 1,042.00 | 15.27% | 989,200 |
| Jan 13, 2026 | 920.00 | 921.00 | 895.00 | 904.00 | 904.00 | -0.99% | 261,400 |
| Jan 9, 2026 | 935.00 | 937.00 | 909.00 | 913.00 | 913.00 | -1.30% | 125,600 |
| Jan 8, 2026 | 934.00 | 938.00 | 922.00 | 925.00 | 925.00 | -0.86% | 128,300 |
| Jan 7, 2026 | 915.00 | 933.00 | 913.00 | 933.00 | 933.00 | 1.41% | 127,000 |
| Jan 6, 2026 | 900.00 | 922.00 | 900.00 | 920.00 | 920.00 | 2.34% | 107,500 |
| Jan 5, 2026 | 898.00 | 909.00 | 891.00 | 899.00 | 899.00 | 1.24% | 159,300 |
| Dec 30, 2025 | 890.00 | 895.00 | 885.00 | 888.00 | 888.00 | -0.22% | 88,700 |
| Dec 29, 2025 | 877.00 | 895.00 | 876.00 | 890.00 | 890.00 | 1.83% | 140,500 |
| Dec 26, 2025 | 873.00 | 875.00 | 866.00 | 874.00 | 874.00 | 0.34% | 67,000 |
| Dec 25, 2025 | 858.00 | 872.00 | 858.00 | 871.00 | 871.00 | 1.52% | 66,500 |
| Dec 24, 2025 | 871.00 | 872.00 | 858.00 | 858.00 | 858.00 | -1.15% | 67,700 |
| Dec 23, 2025 | 859.00 | 868.00 | 853.00 | 868.00 | 868.00 | 1.17% | 88,500 |
| Dec 22, 2025 | 845.00 | 859.00 | 843.00 | 858.00 | 858.00 | 2.14% | 110,800 |
| Dec 19, 2025 | 831.00 | 840.00 | 829.00 | 840.00 | 840.00 | 1.57% | 125,900 |
| Dec 18, 2025 | 824.00 | 830.00 | 817.00 | 827.00 | 827.00 | 0.12% | 97,700 |
| Dec 17, 2025 | 824.00 | 832.00 | 820.00 | 826.00 | 826.00 | - | 75,800 |
| Dec 16, 2025 | 845.00 | 845.00 | 825.00 | 826.00 | 826.00 | -2.02% | 127,400 |
| Dec 15, 2025 | 830.00 | 843.00 | 824.00 | 843.00 | 843.00 | 1.20% | 76,900 |
| Dec 12, 2025 | 836.00 | 842.00 | 830.00 | 833.00 | 833.00 | 0.97% | 80,600 |
| Dec 11, 2025 | 846.00 | 846.00 | 825.00 | 825.00 | 825.00 | -1.55% | 84,700 |
| Dec 10, 2025 | 839.00 | 845.00 | 834.00 | 838.00 | 838.00 | 0.48% | 65,200 |
| Dec 9, 2025 | 839.00 | 840.00 | 833.00 | 834.00 | 834.00 | -0.60% | 99,100 |
| Dec 8, 2025 | 845.00 | 853.00 | 830.00 | 839.00 | 839.00 | 0.48% | 218,200 |
| Dec 5, 2025 | 827.00 | 838.00 | 824.00 | 835.00 | 835.00 | 1.58% | 92,500 |
| Dec 4, 2025 | 810.00 | 824.00 | 808.00 | 822.00 | 822.00 | 1.48% | 69,500 |
| Dec 3, 2025 | 818.00 | 820.00 | 805.00 | 810.00 | 810.00 | -0.98% | 131,500 |
| Dec 2, 2025 | 830.00 | 832.00 | 818.00 | 818.00 | 818.00 | -1.45% | 74,800 |
| Dec 1, 2025 | 836.00 | 838.00 | 827.00 | 830.00 | 830.00 | -0.60% | 168,700 |
| Nov 28, 2025 | 834.00 | 837.00 | 828.00 | 835.00 | 835.00 | 0.12% | 80,100 |
| Nov 27, 2025 | 829.00 | 835.00 | 826.00 | 834.00 | 834.00 | -0.71% | 168,500 |
| Nov 26, 2025 | 831.00 | 842.00 | 827.00 | 840.00 | 825.98 | 1.69% | 348,200 |
| Nov 25, 2025 | 830.00 | 830.00 | 822.00 | 826.00 | 812.22 | 0.49% | 109,800 |
| Nov 21, 2025 | 816.00 | 830.00 | 814.00 | 822.00 | 808.28 | -0.24% | 108,200 |
| Nov 20, 2025 | 825.00 | 829.00 | 820.00 | 824.00 | 810.25 | 1.10% | 61,200 |
| Nov 19, 2025 | 818.00 | 825.00 | 812.00 | 815.00 | 801.40 | -0.37% | 140,500 |
| Nov 18, 2025 | 829.00 | 838.00 | 818.00 | 818.00 | 804.35 | -1.56% | 191,100 |
| Nov 17, 2025 | 838.00 | 842.00 | 831.00 | 831.00 | 817.13 | -0.60% | 126,000 |
| Nov 14, 2025 | 850.00 | 857.00 | 835.00 | 836.00 | 822.05 | -2.79% | 100,200 |
| Nov 13, 2025 | 861.00 | 864.00 | 857.00 | 860.00 | 845.65 | 0.12% | 43,400 |
| Nov 12, 2025 | 848.00 | 862.00 | 842.00 | 859.00 | 844.67 | 1.42% | 62,000 |
| Nov 11, 2025 | 845.00 | 847.00 | 834.00 | 847.00 | 832.87 | 0.36% | 55,100 |
| Nov 10, 2025 | 842.00 | 849.00 | 840.00 | 844.00 | 829.92 | 1.08% | 48,600 |
| Nov 7, 2025 | 841.00 | 845.00 | 830.00 | 835.00 | 821.07 | -1.30% | 57,300 |
| Nov 6, 2025 | 845.00 | 854.00 | 842.00 | 846.00 | 831.88 | 0.59% | 48,900 |
| Nov 5, 2025 | 846.00 | 849.00 | 822.00 | 841.00 | 826.97 | -1.18% | 102,900 |
| Nov 4, 2025 | 839.00 | 854.00 | 836.00 | 851.00 | 836.80 | 0.95% | 87,900 |
| Oct 31, 2025 | 833.00 | 845.00 | 827.00 | 843.00 | 828.93 | 1.20% | 103,600 |
| Oct 30, 2025 | 845.00 | 847.00 | 833.00 | 833.00 | 819.10 | -1.30% | 107,100 |
| Oct 29, 2025 | 858.00 | 858.00 | 828.00 | 844.00 | 829.92 | -1.63% | 144,100 |
| Oct 28, 2025 | 870.00 | 881.00 | 858.00 | 858.00 | 843.68 | -2.28% | 135,500 |
| Oct 27, 2025 | 888.00 | 894.00 | 875.00 | 878.00 | 863.35 | -0.45% | 122,100 |
| Oct 24, 2025 | 889.00 | 892.00 | 879.00 | 882.00 | 867.28 | -0.56% | 121,600 |
| Oct 23, 2025 | 861.00 | 889.00 | 858.00 | 887.00 | 872.20 | 2.42% | 147,000 |
| Oct 22, 2025 | 850.00 | 866.00 | 845.00 | 866.00 | 851.55 | 1.88% | 93,300 |
| Oct 21, 2025 | 852.00 | 854.00 | 842.00 | 850.00 | 835.82 | 0.24% | 115,800 |
| Oct 20, 2025 | 842.00 | 852.00 | 838.00 | 848.00 | 833.85 | 1.44% | 101,200 |
| Oct 17, 2025 | 824.00 | 836.00 | 820.00 | 836.00 | 822.05 | 0.60% | 125,700 |
| Oct 16, 2025 | 843.00 | 848.00 | 827.00 | 831.00 | 817.13 | -1.19% | 115,500 |
| Oct 15, 2025 | 830.00 | 841.00 | 826.00 | 841.00 | 826.97 | 3.19% | 147,900 |
| Oct 14, 2025 | 829.00 | 844.00 | 812.00 | 815.00 | 801.40 | -2.74% | 268,500 |
| Oct 10, 2025 | 867.00 | 872.00 | 835.00 | 838.00 | 824.02 | -7.51% | 536,700 |
| Oct 9, 2025 | 905.00 | 915.00 | 899.00 | 906.00 | 890.88 | 0.67% | 376,500 |
| Oct 8, 2025 | 885.00 | 907.00 | 885.00 | 900.00 | 884.98 | 1.69% | 179,500 |