Sanko Sangyo Co.,Ltd. (TYO:7922)
Japan
· Delayed Price · Currency is JPY 717.00
0.00 (0.00%)
Apr 30, 2026, 10:10 AM JST
Sanko Sangyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 717.00 | 718.00 | 717.00 | 717.00 | 717.00 | - | 121,600 |
| Apr 27, 2026 | 718.00 | 719.00 | 717.00 | 717.00 | 717.00 | - | 65,900 |
| Apr 24, 2026 | 717.00 | 718.00 | 717.00 | 717.00 | 717.00 | - | 28,200 |
| Apr 23, 2026 | 718.00 | 719.00 | 717.00 | 717.00 | 717.00 | - | 9,600 |
| Apr 22, 2026 | 718.00 | 719.00 | 717.00 | 717.00 | 717.00 | -0.14% | 10,700 |
| Apr 21, 2026 | 718.00 | 719.00 | 717.00 | 718.00 | 718.00 | - | 66,500 |
| Apr 20, 2026 | 718.00 | 719.00 | 717.00 | 718.00 | 718.00 | - | 70,000 |
| Apr 17, 2026 | 717.00 | 719.00 | 717.00 | 718.00 | 718.00 | 0.14% | 57,300 |
| Apr 16, 2026 | 717.00 | 718.00 | 716.00 | 717.00 | 717.00 | - | 95,100 |
| Apr 15, 2026 | 719.00 | 720.00 | 714.00 | 717.00 | 717.00 | -0.14% | 477,200 |
| Apr 14, 2026 | 720.00 | 721.00 | 714.00 | 718.00 | 718.00 | -1.51% | 200,100 |
| Apr 13, 2026 | 732.00 | 738.00 | 725.00 | 729.00 | 729.00 | -1.62% | 80,600 |
| Apr 10, 2026 | 745.00 | 745.00 | 730.00 | 741.00 | 741.00 | 1.37% | 21,100 |
| Apr 9, 2026 | 740.00 | 744.00 | 727.00 | 731.00 | 731.00 | -1.35% | 104,700 |
| Apr 8, 2026 | 732.00 | 743.00 | 732.00 | 741.00 | 741.00 | 0.68% | 69,700 |
| Apr 7, 2026 | 746.00 | 753.00 | 732.00 | 736.00 | 736.00 | -1.87% | 123,200 |
| Apr 6, 2026 | 754.00 | 759.00 | 750.00 | 750.00 | 750.00 | - | 15,900 |
| Apr 3, 2026 | 748.00 | 750.00 | 745.00 | 750.00 | 750.00 | 0.13% | 11,400 |
| Apr 2, 2026 | 762.00 | 766.00 | 748.00 | 749.00 | 749.00 | -1.58% | 126,200 |
| Apr 1, 2026 | 770.00 | 770.00 | 757.00 | 761.00 | 761.00 | -0.91% | 49,400 |
| Mar 31, 2026 | 770.00 | 774.00 | 757.00 | 768.00 | 768.00 | -0.26% | 111,000 |
| Mar 30, 2026 | 766.00 | 775.00 | 759.00 | 770.00 | 770.00 | -0.65% | 96,900 |
| Mar 27, 2026 | 745.00 | 808.00 | 745.00 | 775.00 | 775.00 | 2.51% | 355,400 |
| Mar 26, 2026 | 745.00 | 759.00 | 742.00 | 756.00 | 756.00 | 0.80% | 146,400 |
| Mar 25, 2026 | 883.00 | 886.00 | 745.00 | 750.00 | 750.00 | -15.06% | 861,200 |
| Mar 24, 2026 | 883.00 | 888.00 | 882.00 | 883.00 | 883.00 | 0.23% | 41,100 |
| Mar 23, 2026 | 884.00 | 886.00 | 878.00 | 881.00 | 881.00 | -0.90% | 88,900 |
| Mar 19, 2026 | 892.00 | 894.00 | 887.00 | 889.00 | 889.00 | -0.56% | 70,100 |
| Mar 18, 2026 | 895.00 | 895.00 | 892.00 | 894.00 | 894.00 | -0.33% | 90,700 |
| Mar 17, 2026 | 887.00 | 914.00 | 883.00 | 897.00 | 897.00 | 2.87% | 446,300 |
| Mar 16, 2026 | 872.00 | 872.00 | 872.00 | 872.00 | 872.00 | 20.78% | 47,000 |
| Mar 13, 2026 | 723.00 | 724.00 | 721.00 | 722.00 | 722.00 | -0.28% | 123,200 |
| Mar 12, 2026 | 722.00 | 724.00 | 721.00 | 724.00 | 724.00 | 0.14% | 115,400 |
| Mar 11, 2026 | 728.00 | 729.00 | 722.00 | 723.00 | 723.00 | -0.28% | 98,200 |
| Mar 10, 2026 | 726.00 | 729.00 | 723.00 | 725.00 | 725.00 | 0.14% | 144,100 |
| 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 |