Sanko Metal Industrial Co., Ltd. 1972
TSE · Japan · Industrial Services
¥1,280.00-27.00 (-2.07%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,280.00 | -2.07% | ¥1,300.00 | ¥1,305.00 | ¥1,280.00 | 36.10K |
| 2026-10-01 | ¥1,307.00 | +0.85% | ¥1,290.00 | ¥1,307.00 | ¥1,281.00 | 44.30K |
| 2026-09-30 | ¥1,296.00 | +1.25% | ¥1,280.00 | ¥1,296.00 | ¥1,267.00 | 28.50K |
| 2026-09-29 | ¥1,280.00 | -1.31% | ¥1,273.00 | ¥1,283.00 | ¥1,268.00 | 66.10K |
| 2026-09-28 | ¥1,297.00 | -1.59% | ¥1,329.00 | ¥1,329.00 | ¥1,291.00 | 79.30K |
| 2026-09-25 | ¥1,318.00 | +0.53% | ¥1,319.00 | ¥1,322.00 | ¥1,308.00 | 31.80K |
| 2026-09-24 | ¥1,311.00 | -0.08% | ¥1,313.00 | ¥1,318.00 | ¥1,309.00 | 11.30K |
| 2026-09-18 | ¥1,312.00 | -0.53% | ¥1,319.00 | ¥1,320.00 | ¥1,309.00 | 18.20K |
| 2026-09-17 | ¥1,319.00 | +1.31% | ¥1,309.00 | ¥1,319.00 | ¥1,306.00 | 31.20K |
| 2026-09-16 | ¥1,302.00 | -0.53% | ¥1,309.00 | ¥1,317.00 | ¥1,301.00 | 26.60K |
| 2026-09-15 | ¥1,309.00 | -0.08% | ¥1,303.00 | ¥1,323.00 | ¥1,301.00 | 18.40K |
| 2026-09-14 | ¥1,310.00 | +0.92% | ¥1,302.00 | ¥1,310.00 | ¥1,293.00 | 17.10K |
| 2026-09-11 | ¥1,298.00 | -0.69% | ¥1,307.00 | ¥1,311.00 | ¥1,292.00 | 17.00K |
| 2026-09-10 | ¥1,307.00 | -0.91% | ¥1,314.00 | ¥1,314.00 | ¥1,298.00 | 40.50K |
| 2026-09-09 | ¥1,319.00 | -0.38% | ¥1,327.00 | ¥1,327.00 | ¥1,312.00 | 18.70K |
| 2026-09-08 | ¥1,324.00 | -0.82% | ¥1,335.00 | ¥1,335.00 | ¥1,322.00 | 21.00K |
| 2026-09-07 | ¥1,335.00 | +1.52% | ¥1,315.00 | ¥1,336.00 | ¥1,314.00 | 60.60K |
| 2026-09-04 | ¥1,315.00 | -0.45% | ¥1,318.00 | ¥1,320.00 | ¥1,306.00 | 29.10K |
| 2026-09-03 | ¥1,321.00 | -0.68% | ¥1,323.00 | ¥1,335.00 | ¥1,316.00 | 42.40K |
| 2026-09-02 | ¥1,330.00 | -1.77% | ¥1,341.00 | ¥1,349.00 | ¥1,327.00 | 29.00K |
| 2026-09-01 | ¥1,354.00 | +0.22% | ¥1,349.00 | ¥1,356.00 | ¥1,344.00 | 17.90K |
| 2026-08-31 | ¥1,351.00 | +0.52% | ¥1,344.00 | ¥1,351.00 | ¥1,332.00 | 21.80K |
| 2026-08-28 | ¥1,344.00 | +0.22% | ¥1,340.00 | ¥1,344.00 | ¥1,333.00 | 12.30K |
| 2026-08-27 | ¥1,341.00 | +0.07% | ¥1,344.00 | ¥1,345.00 | ¥1,321.00 | 32.00K |
| 2026-08-26 | ¥1,340.00 | +0.37% | ¥1,337.00 | ¥1,342.00 | ¥1,335.00 | 16.70K |
| 2026-08-25 | ¥1,335.00 | +0.98% | ¥1,330.00 | ¥1,335.00 | ¥1,325.00 | 28.30K |
| 2026-08-24 | ¥1,322.00 | -0.23% | ¥1,325.00 | ¥1,330.00 | ¥1,320.00 | 11.70K |
| 2026-08-21 | ¥1,325.00 | +0.99% | ¥1,310.00 | ¥1,325.00 | ¥1,305.00 | 38.90K |
| 2026-08-20 | ¥1,312.00 | +0.54% | ¥1,295.00 | ¥1,322.00 | ¥1,295.00 | 25.80K |
| 2026-08-19 | ¥1,305.00 | -0.53% | ¥1,314.00 | ¥1,314.00 | ¥1,293.00 | 44.00K |
| 2026-08-18 | ¥1,312.00 | 0.00% | ¥1,320.00 | ¥1,321.00 | ¥1,312.00 | 18.00K |
| 2026-08-17 | ¥1,312.00 | -1.58% | ¥1,333.00 | ¥1,337.00 | ¥1,312.00 | 19.20K |
| 2026-08-14 | ¥1,333.00 | +1.06% | ¥1,328.00 | ¥1,340.00 | ¥1,324.00 | 35.70K |
| 2026-08-13 | ¥1,319.00 | +0.38% | ¥1,314.00 | ¥1,323.00 | ¥1,312.00 | 35.50K |
| 2026-08-12 | ¥1,314.00 | +0.54% | ¥1,315.00 | ¥1,322.00 | ¥1,311.00 | 24.40K |
| 2026-08-10 | ¥1,307.00 | +0.23% | ¥1,303.00 | ¥1,326.00 | ¥1,298.00 | 35.50K |
| 2026-08-07 | ¥1,304.00 | +1.48% | ¥1,285.00 | ¥1,320.00 | ¥1,285.00 | 44.10K |
| 2026-08-06 | ¥1,285.00 | +0.94% | ¥1,270.00 | ¥1,285.00 | ¥1,267.00 | 28.00K |
| 2026-08-05 | ¥1,273.00 | -0.39% | ¥1,285.00 | ¥1,288.00 | ¥1,270.00 | 24.30K |
| 2026-08-04 | ¥1,278.00 | -0.16% | ¥1,266.00 | ¥1,281.00 | ¥1,266.00 | 22.60K |
| 2026-08-03 | ¥1,280.00 | +0.79% | ¥1,270.00 | ¥1,281.00 | ¥1,256.00 | 44.50K |
| 2026-07-31 | ¥1,270.00 | -1.01% | ¥1,295.00 | ¥1,295.00 | ¥1,270.00 | 20.40K |
| 2026-07-30 | ¥1,283.00 | -1.16% | ¥1,276.00 | ¥1,294.00 | ¥1,272.00 | 21.90K |
| 2026-07-29 | ¥1,298.00 | +1.88% | ¥1,283.00 | ¥1,298.00 | ¥1,271.00 | 56.60K |
| 2026-07-28 | ¥1,274.00 | -1.09% | ¥1,294.00 | ¥1,294.00 | ¥1,271.00 | 29.20K |
| 2026-07-27 | ¥1,288.00 | +1.34% | ¥1,276.00 | ¥1,292.00 | ¥1,276.00 | 39.00K |
| 2026-07-24 | ¥1,271.00 | +0.32% | ¥1,272.00 | ¥1,272.00 | ¥1,256.00 | 27.90K |
| 2026-07-23 | ¥1,267.00 | -0.63% | ¥1,274.00 | ¥1,275.00 | ¥1,266.00 | 22.60K |
| 2026-07-22 | ¥1,275.00 | +0.47% | ¥1,263.00 | ¥1,275.00 | ¥1,260.00 | 22.10K |
| 2026-07-21 | ¥1,269.00 | +0.79% | ¥1,256.00 | ¥1,269.00 | ¥1,256.00 | 33.30K |
| 2026-07-17 | ¥1,259.00 | -0.40% | ¥1,261.00 | ¥1,277.00 | ¥1,250.00 | 39.00K |
| 2026-07-16 | ¥1,264.00 | -0.55% | ¥1,265.00 | ¥1,281.00 | ¥1,262.00 | 17.00K |
| 2026-07-15 | ¥1,271.00 | +0.95% | ¥1,267.00 | ¥1,274.00 | ¥1,263.00 | 22.20K |
| 2026-07-14 | ¥1,259.00 | +0.72% | ¥1,250.00 | ¥1,262.00 | ¥1,250.00 | 12.60K |
| 2026-07-13 | ¥1,250.00 | -1.65% | ¥1,270.00 | ¥1,277.00 | ¥1,242.00 | 43.20K |
| 2026-07-10 | ¥1,271.00 | +1.03% | ¥1,260.00 | ¥1,273.00 | ¥1,206.00 | 59.60K |
| 2026-07-09 | ¥1,258.00 | +0.96% | ¥1,269.00 | ¥1,269.00 | ¥1,254.00 | 24.50K |
| 2026-07-08 | ¥1,246.00 | -2.88% | ¥1,283.00 | ¥1,289.00 | ¥1,243.00 | 118.90K |
| 2026-07-07 | ¥1,283.00 | +0.23% | ¥1,280.00 | ¥1,305.00 | ¥1,280.00 | 73.00K |
| 2026-07-06 | ¥1,280.00 | +0.95% | ¥1,268.00 | ¥1,286.00 | ¥1,268.00 | 47.50K |
| 2026-07-03 | ¥1,268.00 | +1.04% | ¥1,265.00 | ¥1,271.00 | ¥1,258.00 | 35.30K |
| 2026-07-02 | ¥1,255.00 | +1.21% | ¥1,240.00 | ¥1,261.00 | ¥1,233.00 | 33.40K |
| 2026-07-01 | ¥1,240.00 | -0.72% | ¥1,258.00 | ¥1,258.00 | ¥1,238.00 | 17.90K |
| 2026-06-30 | ¥1,249.00 | -0.16% | ¥1,262.00 | ¥1,262.00 | ¥1,243.00 | 22.60K |
| 2026-06-29 | ¥1,251.00 | +0.89% | ¥1,243.00 | ¥1,260.00 | ¥1,239.00 | 29.40K |
| 2026-06-26 | ¥1,240.00 | -0.16% | ¥1,242.00 | ¥1,260.00 | ¥1,230.00 | 60.50K |
| 2026-06-25 | ¥1,242.00 | +1.14% | ¥1,241.00 | ¥1,245.00 | ¥1,230.00 | 41.20K |
| 2026-06-24 | ¥1,228.00 | +0.82% | ¥1,218.00 | ¥1,234.00 | ¥1,218.00 | 24.80K |
| 2026-06-23 | ¥1,218.00 | -0.98% | ¥1,225.00 | ¥1,236.00 | ¥1,212.00 | 68.80K |
| 2026-06-22 | ¥1,230.00 | +0.33% | ¥1,226.00 | ¥1,242.00 | ¥1,220.00 | 39.70K |
| 2026-06-19 | ¥1,226.00 | -1.05% | ¥1,220.00 | ¥1,239.00 | ¥1,220.00 | 53.70K |
| 2026-06-18 | ¥1,239.00 | +0.08% | ¥1,240.00 | ¥1,252.00 | ¥1,229.00 | 52.70K |
| 2026-06-17 | ¥1,238.00 | +0.73% | ¥1,239.00 | ¥1,249.00 | ¥1,227.00 | 46.50K |
| 2026-06-16 | ¥1,229.00 | -0.41% | ¥1,234.00 | ¥1,235.00 | ¥1,225.00 | 21.20K |
| 2026-06-15 | ¥1,234.00 | +1.06% | ¥1,222.00 | ¥1,238.00 | ¥1,221.00 | 31.00K |
| 2026-06-12 | ¥1,221.00 | +1.16% | ¥1,205.00 | ¥1,221.00 | ¥1,205.00 | 33.20K |
| 2026-06-11 | ¥1,207.00 | -0.17% | ¥1,207.00 | ¥1,209.00 | ¥1,188.00 | 58.10K |
| 2026-06-10 | ¥1,209.00 | +0.67% | ¥1,202.00 | ¥1,215.00 | ¥1,195.00 | 46.90K |
| 2026-06-09 | ¥1,201.00 | -0.08% | ¥1,212.00 | ¥1,222.00 | ¥1,193.00 | 44.60K |
| 2026-06-08 | ¥1,202.00 | -1.96% | ¥1,201.00 | ¥1,215.00 | ¥1,192.00 | 64.20K |
| 2026-06-05 | ¥1,226.00 | +3.20% | ¥1,188.00 | ¥1,233.00 | ¥1,188.00 | 109.10K |
| 2026-06-04 | ¥1,188.00 | +0.08% | ¥1,185.00 | ¥1,194.00 | ¥1,173.00 | 52.90K |
| 2026-06-03 | ¥1,187.00 | +0.42% | ¥1,184.00 | ¥1,192.00 | ¥1,167.00 | 168.00K |
| 2026-06-02 | ¥1,182.00 | -1.25% | ¥1,182.00 | ¥1,201.00 | ¥1,164.00 | 297.60K |
| 2026-06-01 | ¥1,197.00 | -1.89% | ¥1,221.00 | ¥1,221.00 | ¥1,197.00 | 238.30K |
| 2026-05-29 | ¥1,220.00 | -0.25% | ¥1,215.00 | ¥1,228.00 | ¥1,215.00 | 37.80K |
| 2026-05-28 | ¥1,223.00 | +0.41% | ¥1,218.00 | ¥1,235.00 | ¥1,212.00 | 44.80K |
| 2026-05-27 | ¥1,218.00 | -0.49% | ¥1,230.00 | ¥1,236.00 | ¥1,213.00 | 32.20K |
| 2026-05-26 | ¥1,224.00 | +0.82% | ¥1,221.00 | ¥1,233.00 | ¥1,212.00 | 123.00K |
| 2026-05-25 | ¥1,214.00 | -0.98% | ¥1,227.00 | ¥1,233.00 | ¥1,212.00 | 92.80K |