Sanko Sangyo Co.,Ltd. (TYO:7922)
Japan
· Delayed Price · Currency is JPY 725.00
+1.00 (0.14%)
Mar 10, 2026, 3:30 PM JST
Sanko Sangyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 731.00 | 733.00 | 722.00 | 724.00 | 724.00 | -1.09% | 146,200 |
| Mar 6, 2026 | 737.00 | 737.00 | 730.00 | 732.00 | 732.00 | -1.35% | 58,100 |
| Mar 5, 2026 | 737.00 | 744.00 | 733.00 | 742.00 | 742.00 | 0.68% | 41,100 |
| Mar 4, 2026 | 735.00 | 744.00 | 732.00 | 737.00 | 737.00 | -0.81% | 160,200 |
| Mar 3, 2026 | 750.00 | 750.00 | 739.00 | 743.00 | 743.00 | -0.27% | 79,100 |
| Mar 2, 2026 | 749.00 | 750.00 | 745.00 | 745.00 | 745.00 | -0.27% | 73,200 |
| Feb 27, 2026 | 749.00 | 750.00 | 745.00 | 747.00 | 747.00 | 0.27% | 19,300 |
| Feb 26, 2026 | 745.00 | 754.00 | 740.00 | 745.00 | 745.00 | 0.27% | 82,400 |
| Feb 25, 2026 | 750.00 | 756.00 | 743.00 | 743.00 | 743.00 | -0.27% | 55,800 |
| Feb 24, 2026 | 745.00 | 750.00 | 740.00 | 745.00 | 745.00 | -1.97% | 53,100 |
| Feb 20, 2026 | 732.00 | 760.00 | 732.00 | 760.00 | 760.00 | 3.97% | 320,900 |
| Feb 19, 2026 | 727.00 | 733.00 | 727.00 | 731.00 | 731.00 | 0.27% | 109,600 |
| Feb 18, 2026 | 730.00 | 731.00 | 725.00 | 729.00 | 729.00 | -0.14% | 129,400 |
| Feb 17, 2026 | 732.00 | 736.00 | 730.00 | 730.00 | 730.00 | -0.68% | 72,700 |
| Feb 16, 2026 | 735.00 | 746.00 | 733.00 | 735.00 | 735.00 | - | 130,400 |
| Feb 13, 2026 | 732.00 | 743.00 | 730.00 | 735.00 | 735.00 | - | 100,300 |
| Feb 12, 2026 | 736.00 | 749.00 | 732.00 | 735.00 | 735.00 | 0.55% | 180,700 |
| Feb 10, 2026 | 750.00 | 750.00 | 731.00 | 731.00 | 731.00 | -4.44% | 349,500 |
| Feb 9, 2026 | 780.00 | 785.00 | 752.00 | 765.00 | 765.00 | -1.92% | 408,600 |
| Feb 6, 2026 | 740.00 | 817.00 | 733.00 | 780.00 | 780.00 | 27.24% | 2,154,000 |
| Feb 5, 2026 | 613.00 | 613.00 | 613.00 | 613.00 | 613.00 | 19.49% | 2,900 |
| Feb 4, 2026 | 513.00 | 513.00 | 513.00 | 513.00 | 513.00 | 18.48% | 7,500 |
| Feb 3, 2026 | 437.00 | 437.00 | 430.00 | 433.00 | 433.00 | -0.92% | 9,300 |
| Feb 2, 2026 | 441.00 | 443.00 | 431.00 | 437.00 | 437.00 | -0.23% | 4,700 |
| Jan 30, 2026 | 437.00 | 444.00 | 437.00 | 438.00 | 438.00 | -1.57% | 1,800 |
| Jan 29, 2026 | 446.00 | 446.00 | 439.00 | 445.00 | 445.00 | 1.60% | 3,600 |
| Jan 28, 2026 | 441.00 | 441.00 | 435.00 | 438.00 | 438.00 | -1.35% | 5,500 |
| Jan 27, 2026 | 442.00 | 444.00 | 439.00 | 444.00 | 444.00 | 1.14% | 800 |
| Jan 26, 2026 | 452.00 | 452.00 | 431.00 | 439.00 | 439.00 | -2.88% | 11,200 |
| Jan 23, 2026 | 450.00 | 453.00 | 446.00 | 452.00 | 452.00 | 0.44% | 1,500 |
| Jan 22, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | 100 |
| Jan 21, 2026 | 451.00 | 451.00 | 447.00 | 450.00 | 450.00 | - | 1,500 |
| Jan 20, 2026 | 454.00 | 454.00 | 449.00 | 450.00 | 450.00 | -1.10% | 2,300 |
| Jan 19, 2026 | 452.00 | 455.00 | 450.00 | 455.00 | 455.00 | 0.89% | 6,100 |
| Jan 16, 2026 | 450.00 | 456.00 | 450.00 | 451.00 | 451.00 | 0.45% | 8,100 |
| Jan 15, 2026 | 450.00 | 454.00 | 446.00 | 449.00 | 449.00 | - | 9,700 |
| Jan 14, 2026 | 449.00 | 460.00 | 447.00 | 449.00 | 449.00 | - | 15,900 |
| Jan 13, 2026 | 444.00 | 449.00 | 440.00 | 449.00 | 449.00 | 1.58% | 15,200 |
| Jan 9, 2026 | 443.00 | 443.00 | 438.00 | 442.00 | 442.00 | - | 2,900 |
| Jan 8, 2026 | 437.00 | 442.00 | 432.00 | 442.00 | 442.00 | 0.68% | 13,700 |
| Jan 7, 2026 | 440.00 | 440.00 | 433.00 | 439.00 | 439.00 | -0.23% | 1,400 |
| Jan 6, 2026 | 438.00 | 440.00 | 435.00 | 440.00 | 440.00 | 0.46% | 3,600 |
| Jan 5, 2026 | 431.00 | 444.00 | 431.00 | 438.00 | 438.00 | 1.62% | 5,600 |
| Dec 30, 2025 | 436.00 | 437.00 | 431.00 | 431.00 | 431.00 | -0.92% | 3,400 |
| Dec 29, 2025 | 437.00 | 437.00 | 432.00 | 435.00 | 435.00 | 1.16% | 1,900 |
| Dec 26, 2025 | 433.00 | 438.00 | 425.00 | 430.00 | 430.00 | -0.69% | 10,900 |
| Dec 25, 2025 | 436.00 | 438.00 | 433.00 | 433.00 | 433.00 | -0.23% | 1,600 |
| Dec 24, 2025 | 431.00 | 434.00 | 427.00 | 434.00 | 434.00 | - | 3,800 |
| Dec 23, 2025 | 440.00 | 440.00 | 434.00 | 434.00 | 434.00 | 0.46% | 2,200 |
| Dec 22, 2025 | 438.00 | 442.00 | 431.00 | 432.00 | 432.00 | -0.92% | 3,300 |
| Dec 19, 2025 | 429.00 | 437.00 | 429.00 | 436.00 | 436.00 | 3.56% | 5,700 |
| Dec 18, 2025 | 435.00 | 435.00 | 421.00 | 421.00 | 421.00 | -1.64% | 6,300 |
| Dec 17, 2025 | 435.00 | 435.00 | 427.00 | 428.00 | 428.00 | -2.51% | 2,600 |
| Dec 16, 2025 | 433.00 | 439.00 | 431.00 | 439.00 | 439.00 | 3.29% | 2,600 |
| Dec 15, 2025 | 430.00 | 430.00 | 425.00 | 425.00 | 425.00 | -2.75% | 3,800 |
| Dec 12, 2025 | 437.00 | 437.00 | 435.00 | 437.00 | 437.00 | -0.46% | 3,300 |
| Dec 11, 2025 | 437.00 | 440.00 | 436.00 | 439.00 | 439.00 | 0.69% | 3,500 |
| Dec 10, 2025 | 442.00 | 442.00 | 436.00 | 436.00 | 436.00 | -1.36% | 2,500 |
| Dec 9, 2025 | 445.00 | 445.00 | 428.00 | 442.00 | 442.00 | 1.14% | 7,300 |
| Dec 8, 2025 | 443.00 | 443.00 | 430.00 | 437.00 | 437.00 | -1.13% | 6,100 |
| Dec 5, 2025 | 443.00 | 443.00 | 439.00 | 442.00 | 442.00 | 1.38% | 5,700 |
| Dec 4, 2025 | 441.00 | 441.00 | 436.00 | 436.00 | 436.00 | 0.69% | 3,600 |
| Dec 3, 2025 | 434.00 | 439.00 | 427.00 | 433.00 | 433.00 | 1.64% | 9,700 |
| Dec 2, 2025 | 443.00 | 443.00 | 421.00 | 426.00 | 426.00 | -2.07% | 13,600 |
| Dec 1, 2025 | 442.00 | 443.00 | 433.00 | 435.00 | 435.00 | - | 7,000 |
| Nov 28, 2025 | 434.00 | 435.00 | 425.00 | 435.00 | 435.00 | 2.59% | 9,000 |
| Nov 27, 2025 | 423.00 | 424.00 | 420.00 | 424.00 | 424.00 | 0.24% | 6,500 |
| Nov 26, 2025 | 424.00 | 424.00 | 420.00 | 423.00 | 423.00 | 1.20% | 4,700 |
| Nov 25, 2025 | 427.00 | 427.00 | 418.00 | 418.00 | 418.00 | -1.18% | 6,300 |
| Nov 21, 2025 | 423.00 | 429.00 | 421.00 | 423.00 | 423.00 | - | 9,900 |
| Nov 20, 2025 | 411.00 | 424.00 | 411.00 | 423.00 | 423.00 | 2.92% | 12,100 |
| Nov 19, 2025 | 417.00 | 417.00 | 409.00 | 411.00 | 411.00 | -0.72% | 7,800 |
| Nov 18, 2025 | 416.00 | 421.00 | 414.00 | 414.00 | 414.00 | -0.72% | 16,600 |
| Nov 17, 2025 | 438.00 | 438.00 | 414.00 | 417.00 | 417.00 | -3.25% | 16,900 |
| Nov 14, 2025 | 415.00 | 443.00 | 412.00 | 431.00 | 431.00 | 3.86% | 11,400 |
| Nov 13, 2025 | 409.00 | 415.00 | 408.00 | 415.00 | 415.00 | 1.72% | 11,600 |
| Nov 12, 2025 | 406.00 | 408.00 | 405.00 | 408.00 | 408.00 | 0.74% | 1,500 |
| Nov 11, 2025 | 409.00 | 409.00 | 399.00 | 405.00 | 405.00 | -0.98% | 14,500 |
| Nov 10, 2025 | 408.00 | 409.00 | 406.00 | 409.00 | 409.00 | 0.99% | 3,500 |
| Nov 7, 2025 | 409.00 | 409.00 | 403.00 | 405.00 | 405.00 | - | 6,800 |
| Nov 6, 2025 | 404.00 | 411.00 | 403.00 | 405.00 | 405.00 | -0.25% | 7,600 |
| Nov 5, 2025 | 406.00 | 406.00 | 400.00 | 406.00 | 406.00 | 0.25% | 7,800 |
| Nov 4, 2025 | 405.00 | 408.00 | 405.00 | 405.00 | 405.00 | 1.00% | 27,800 |
| Oct 31, 2025 | 400.00 | 405.00 | 400.00 | 401.00 | 401.00 | - | 6,400 |
| Oct 30, 2025 | 402.00 | 405.00 | 400.00 | 401.00 | 401.00 | -0.25% | 13,100 |
| Oct 29, 2025 | 407.00 | 407.00 | 402.00 | 402.00 | 402.00 | -1.23% | 10,700 |
| Oct 28, 2025 | 407.00 | 408.00 | 407.00 | 407.00 | 407.00 | - | 4,600 |
| Oct 27, 2025 | 409.00 | 409.00 | 407.00 | 407.00 | 407.00 | - | 7,600 |
| Oct 24, 2025 | 405.00 | 407.00 | 405.00 | 407.00 | 407.00 | 0.49% | 8,500 |
| Oct 23, 2025 | 409.00 | 409.00 | 405.00 | 405.00 | 405.00 | -0.25% | 5,900 |
| Oct 22, 2025 | 405.00 | 406.00 | 401.00 | 406.00 | 406.00 | - | 13,200 |
| Oct 21, 2025 | 413.00 | 413.00 | 405.00 | 406.00 | 406.00 | -0.98% | 11,500 |
| Oct 20, 2025 | 409.00 | 413.00 | 409.00 | 410.00 | 410.00 | 0.24% | 6,700 |
| Oct 17, 2025 | 410.00 | 410.00 | 409.00 | 409.00 | 409.00 | - | 1,900 |
| Oct 16, 2025 | 413.00 | 414.00 | 409.00 | 409.00 | 409.00 | -0.24% | 4,900 |
| Oct 15, 2025 | 414.00 | 414.00 | 410.00 | 410.00 | 410.00 | - | 4,100 |
| Oct 14, 2025 | 411.00 | 411.00 | 408.00 | 410.00 | 410.00 | -1.44% | 3,000 |
| Oct 10, 2025 | 416.00 | 416.00 | 413.00 | 416.00 | 416.00 | 0.48% | 3,000 |
| Oct 9, 2025 | 418.00 | 418.00 | 408.00 | 414.00 | 414.00 | 0.24% | 11,300 |
| Oct 8, 2025 | 418.00 | 418.00 | 410.00 | 413.00 | 413.00 | -0.72% | 12,100 |