Sanyu Co., Ltd. 5697
TSE · Japan · Non-Energy Minerals
¥812.00-2.00 (-0.25%)
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 | ¥812.00 | -0.25% | ¥822.00 | ¥822.00 | ¥812.00 | 300 |
| 2026-10-01 | ¥814.00 | -1.33% | ¥820.00 | ¥830.00 | ¥814.00 | 19.00K |
| 2026-09-30 | ¥825.00 | +0.73% | ¥809.00 | ¥827.00 | ¥807.00 | 3.40K |
| 2026-09-29 | ¥819.00 | -1.09% | ¥813.00 | ¥828.00 | ¥813.00 | 2.60K |
| 2026-09-28 | ¥828.00 | -0.12% | ¥821.00 | ¥829.00 | ¥818.00 | 2.60K |
| 2026-09-25 | ¥829.00 | +1.10% | ¥822.00 | ¥829.00 | ¥820.00 | 2.00K |
| 2026-09-24 | ¥820.00 | -0.97% | ¥828.00 | ¥828.00 | ¥820.00 | 1.70K |
| 2026-09-18 | ¥828.00 | +2.73% | ¥809.00 | ¥828.00 | ¥807.00 | 7.50K |
| 2026-09-17 | ¥806.00 | 0.00% | ¥805.00 | ¥810.00 | ¥801.00 | 2.20K |
| 2026-09-16 | ¥806.00 | -0.98% | ¥813.00 | ¥815.00 | ¥802.00 | 2.70K |
| 2026-09-15 | ¥814.00 | -0.12% | ¥814.00 | ¥814.00 | ¥804.00 | 600 |
| 2026-09-14 | ¥815.00 | +1.49% | ¥796.00 | ¥815.00 | ¥796.00 | 1.30K |
| 2026-09-11 | ¥803.00 | -0.74% | ¥801.00 | ¥804.00 | ¥795.00 | 2.90K |
| 2026-09-10 | ¥809.00 | -1.10% | ¥809.00 | ¥818.00 | ¥804.00 | 23.30K |
| 2026-09-09 | ¥818.00 | +0.74% | ¥812.00 | ¥824.00 | ¥810.00 | 2.30K |
| 2026-09-08 | ¥812.00 | -0.98% | ¥822.00 | ¥825.00 | ¥812.00 | 3.50K |
| 2026-09-07 | ¥820.00 | -0.73% | ¥826.00 | ¥826.00 | ¥820.00 | 2.50K |
| 2026-09-04 | ¥826.00 | 0.00% | ¥826.00 | ¥826.00 | ¥817.00 | 2.80K |
| 2026-09-03 | ¥826.00 | -0.24% | ¥828.00 | ¥830.00 | ¥819.00 | 900 |
| 2026-09-02 | ¥828.00 | 0.00% | ¥830.00 | ¥830.00 | ¥821.00 | 2.30K |
| 2026-09-01 | ¥828.00 | +0.73% | ¥822.00 | ¥835.00 | ¥821.00 | 6.30K |
| 2026-08-31 | ¥822.00 | -0.12% | ¥823.00 | ¥825.00 | ¥822.00 | 3.70K |
| 2026-08-28 | ¥823.00 | +0.24% | ¥821.00 | ¥823.00 | ¥818.00 | 2.40K |
| 2026-08-27 | ¥821.00 | -1.08% | ¥830.00 | ¥830.00 | ¥805.00 | 5.90K |
| 2026-08-26 | ¥830.00 | +0.61% | ¥825.00 | ¥831.00 | ¥822.00 | 3.00K |
| 2026-08-25 | ¥825.00 | +0.36% | ¥822.00 | ¥826.00 | ¥818.00 | 3.70K |
| 2026-08-24 | ¥822.00 | +0.12% | ¥819.00 | ¥830.00 | ¥800.00 | 14.60K |
| 2026-08-21 | ¥821.00 | -0.24% | ¥823.00 | ¥836.00 | ¥819.00 | 11.00K |
| 2026-08-20 | ¥823.00 | +0.37% | ¥824.00 | ¥832.00 | ¥820.00 | 2.90K |
| 2026-08-19 | ¥820.00 | -1.20% | ¥827.00 | ¥834.00 | ¥820.00 | 5.10K |
| 2026-08-18 | ¥830.00 | -0.60% | ¥838.00 | ¥840.00 | ¥830.00 | 5.50K |
| 2026-08-17 | ¥835.00 | +1.33% | ¥837.00 | ¥837.00 | ¥828.00 | 1.70K |
| 2026-08-14 | ¥824.00 | -1.55% | ¥841.00 | ¥841.00 | ¥824.00 | 4.60K |
| 2026-08-13 | ¥837.00 | -1.06% | ¥846.00 | ¥849.00 | ¥836.00 | 9.60K |
| 2026-08-12 | ¥846.00 | +2.67% | ¥839.00 | ¥849.00 | ¥829.00 | 15.70K |
| 2026-08-10 | ¥824.00 | +2.87% | ¥825.00 | ¥825.00 | ¥803.00 | 12.10K |
| 2026-08-07 | ¥801.00 | +1.39% | ¥795.00 | ¥801.00 | ¥786.00 | 6.20K |
| 2026-08-06 | ¥790.00 | -1.37% | ¥813.00 | ¥813.00 | ¥790.00 | 9.50K |
| 2026-08-05 | ¥801.00 | +1.91% | ¥805.00 | ¥830.00 | ¥794.00 | 45.20K |
| 2026-08-04 | ¥786.00 | +5.22% | ¥792.00 | ¥794.00 | ¥746.00 | 31.50K |
| 2026-08-03 | ¥747.00 | +1.49% | ¥730.00 | ¥748.00 | ¥730.00 | 2.50K |
| 2026-07-31 | ¥736.00 | -0.67% | ¥741.00 | ¥741.00 | ¥726.00 | 11.20K |
| 2026-07-30 | ¥741.00 | +0.68% | ¥722.00 | ¥743.00 | ¥722.00 | 2.70K |
| 2026-07-29 | ¥736.00 | +0.14% | ¥730.00 | ¥737.00 | ¥729.00 | 1.30K |
| 2026-07-28 | ¥735.00 | -0.14% | ¥743.00 | ¥743.00 | ¥723.00 | 2.70K |
| 2026-07-27 | ¥736.00 | +0.14% | ¥740.00 | ¥748.00 | ¥726.00 | 4.30K |
| 2026-07-24 | ¥735.00 | +0.68% | ¥727.00 | ¥735.00 | ¥720.00 | 2.40K |
| 2026-07-23 | ¥730.00 | 0.00% | ¥726.00 | ¥734.00 | ¥724.00 | 2.50K |
| 2026-07-22 | ¥730.00 | +0.69% | ¥727.00 | ¥730.00 | ¥727.00 | 4.10K |
| 2026-07-21 | ¥725.00 | +1.26% | ¥716.00 | ¥725.00 | ¥716.00 | 8.70K |
| 2026-07-17 | ¥716.00 | +1.27% | ¥708.00 | ¥719.00 | ¥708.00 | 23.90K |
| 2026-07-16 | ¥707.00 | -0.42% | ¥713.00 | ¥715.00 | ¥707.00 | 1.70K |
| 2026-07-15 | ¥710.00 | -0.98% | ¥705.00 | ¥714.00 | ¥705.00 | 1.60K |
| 2026-07-14 | ¥717.00 | +1.13% | ¥703.00 | ¥717.00 | ¥701.00 | 5.60K |
| 2026-07-13 | ¥709.00 | -1.39% | ¥716.00 | ¥718.00 | ¥705.00 | 1.60K |
| 2026-07-10 | ¥719.00 | -0.83% | ¥725.00 | ¥725.00 | ¥710.00 | 2.80K |
| 2026-07-09 | ¥725.00 | +1.12% | ¥719.00 | ¥725.00 | ¥708.00 | 10.60K |
| 2026-07-08 | ¥717.00 | +1.56% | ¥706.00 | ¥718.00 | ¥701.00 | 4.40K |
| 2026-07-07 | ¥706.00 | +1.15% | ¥699.00 | ¥708.00 | ¥699.00 | 1.50K |
| 2026-07-06 | ¥698.00 | +0.43% | ¥697.00 | ¥705.00 | ¥697.00 | 4.30K |
| 2026-07-03 | ¥695.00 | +1.02% | ¥688.00 | ¥696.00 | ¥688.00 | 1.20K |
| 2026-07-02 | ¥688.00 | 0.00% | ¥685.00 | ¥692.00 | ¥685.00 | 2.20K |
| 2026-07-01 | ¥688.00 | +0.44% | ¥691.00 | ¥691.00 | ¥685.00 | 2.50K |
| 2026-06-30 | ¥685.00 | -1.15% | ¥688.00 | ¥689.00 | ¥685.00 | 2.90K |
| 2026-06-29 | ¥693.00 | -0.43% | ¥695.00 | ¥697.00 | ¥693.00 | 700 |
| 2026-06-26 | ¥696.00 | 0.00% | ¥697.00 | ¥697.00 | ¥685.00 | 2.40K |
| 2026-06-25 | ¥696.00 | +0.43% | ¥692.00 | ¥701.00 | ¥692.00 | 2.00K |
| 2026-06-24 | ¥693.00 | -1.28% | ¥700.00 | ¥700.00 | ¥686.00 | 1.20K |
| 2026-06-23 | ¥702.00 | +2.33% | ¥686.00 | ¥702.00 | ¥686.00 | 3.40K |
| 2026-06-22 | ¥686.00 | -0.29% | ¥697.00 | ¥697.00 | ¥683.00 | 2.20K |
| 2026-06-19 | ¥688.00 | +0.88% | ¥685.00 | ¥697.00 | ¥683.00 | 3.10K |
| 2026-06-18 | ¥682.00 | -0.44% | ¥685.00 | ¥688.00 | ¥682.00 | 2.60K |
| 2026-06-17 | ¥685.00 | +0.29% | ¥683.00 | ¥696.00 | ¥682.00 | 4.00K |
| 2026-06-16 | ¥683.00 | -0.73% | ¥686.00 | ¥686.00 | ¥683.00 | 1.60K |
| 2026-06-15 | ¥688.00 | +0.15% | ¥687.00 | ¥690.00 | ¥683.00 | 8.90K |
| 2026-06-12 | ¥687.00 | -0.29% | ¥689.00 | ¥692.00 | ¥686.00 | 2.70K |
| 2026-06-11 | ¥689.00 | +0.44% | ¥686.00 | ¥697.00 | ¥686.00 | 1.70K |
| 2026-06-10 | ¥686.00 | -0.15% | ¥688.00 | ¥690.00 | ¥686.00 | 900 |
| 2026-06-09 | ¥687.00 | -0.58% | ¥691.00 | ¥696.00 | ¥687.00 | 2.70K |
| 2026-06-08 | ¥691.00 | -1.43% | ¥700.00 | ¥700.00 | ¥687.00 | 9.80K |
| 2026-06-05 | ¥701.00 | -0.14% | ¥703.00 | ¥704.00 | ¥701.00 | 5.00K |
| 2026-06-04 | ¥702.00 | -0.14% | ¥703.00 | ¥710.00 | ¥702.00 | 1.10K |
| 2026-06-03 | ¥703.00 | -0.28% | ¥705.00 | ¥712.00 | ¥702.00 | 2.20K |
| 2026-06-02 | ¥705.00 | -0.70% | ¥710.00 | ¥710.00 | ¥701.00 | 5.50K |
| 2026-06-01 | ¥710.00 | +0.71% | ¥706.00 | ¥714.00 | ¥705.00 | 1.40K |
| 2026-05-29 | ¥705.00 | 0.00% | ¥707.00 | ¥715.00 | ¥704.00 | 4.40K |
| 2026-05-28 | ¥705.00 | -0.28% | ¥707.00 | ¥712.00 | ¥704.00 | 2.10K |
| 2026-05-27 | ¥707.00 | -0.14% | ¥712.00 | ¥717.00 | ¥706.00 | 4.10K |
| 2026-05-26 | ¥708.00 | +0.43% | ¥713.00 | ¥713.00 | ¥708.00 | 200 |
| 2026-05-25 | ¥705.00 | -0.70% | ¥710.00 | ¥716.00 | ¥704.00 | 5.10K |