Sanko Gosei Ltd. 7888
TSE · Japan · Producer Manufacturing
¥907.00-10.00 (-1.09%)
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 | ¥907.00 | -1.09% | ¥912.00 | ¥920.00 | ¥904.00 | 95.70K |
| 2026-10-01 | ¥917.00 | -1.29% | ¥924.00 | ¥924.00 | ¥908.00 | 80.20K |
| 2026-09-30 | ¥929.00 | +0.87% | ¥917.00 | ¥932.00 | ¥917.00 | 87.90K |
| 2026-09-29 | ¥921.00 | +1.32% | ¥919.00 | ¥924.00 | ¥912.00 | 137.00K |
| 2026-09-28 | ¥909.00 | +1.45% | ¥900.00 | ¥919.00 | ¥900.00 | 102.90K |
| 2026-09-25 | ¥896.00 | -0.33% | ¥899.00 | ¥905.00 | ¥896.00 | 71.30K |
| 2026-09-24 | ¥899.00 | -0.11% | ¥900.00 | ¥908.00 | ¥896.00 | 102.00K |
| 2026-09-18 | ¥900.00 | -0.33% | ¥903.00 | ¥908.00 | ¥896.00 | 79.10K |
| 2026-09-17 | ¥903.00 | +2.85% | ¥880.00 | ¥904.00 | ¥880.00 | 112.50K |
| 2026-09-16 | ¥878.00 | +0.34% | ¥878.00 | ¥887.00 | ¥877.00 | 50.40K |
| 2026-09-15 | ¥875.00 | +0.34% | ¥865.00 | ¥878.00 | ¥865.00 | 61.30K |
| 2026-09-14 | ¥872.00 | +1.63% | ¥858.00 | ¥873.00 | ¥854.00 | 84.60K |
| 2026-09-11 | ¥858.00 | -0.81% | ¥851.00 | ¥863.00 | ¥843.00 | 111.50K |
| 2026-09-10 | ¥865.00 | -0.80% | ¥869.00 | ¥870.00 | ¥860.00 | 97.00K |
| 2026-09-09 | ¥872.00 | -1.80% | ¥882.00 | ¥888.00 | ¥871.00 | 106.70K |
| 2026-09-08 | ¥888.00 | -2.84% | ¥901.00 | ¥903.00 | ¥883.00 | 165.60K |
| 2026-09-07 | ¥914.00 | +2.01% | ¥898.00 | ¥914.00 | ¥898.00 | 117.80K |
| 2026-09-04 | ¥896.00 | 0.00% | ¥893.00 | ¥899.00 | ¥883.00 | 92.90K |
| 2026-09-03 | ¥896.00 | +0.34% | ¥893.00 | ¥902.00 | ¥889.00 | 103.00K |
| 2026-09-02 | ¥893.00 | -1.87% | ¥900.00 | ¥900.00 | ¥890.00 | 101.70K |
| 2026-09-01 | ¥910.00 | -0.66% | ¥908.00 | ¥919.00 | ¥903.00 | 92.70K |
| 2026-08-31 | ¥916.00 | +0.66% | ¥903.00 | ¥918.00 | ¥898.00 | 121.00K |
| 2026-08-28 | ¥910.00 | 0.00% | ¥903.00 | ¥916.00 | ¥903.00 | 77.40K |
| 2026-08-27 | ¥910.00 | -0.66% | ¥912.00 | ¥920.00 | ¥906.00 | 82.50K |
| 2026-08-26 | ¥916.00 | +1.44% | ¥903.00 | ¥916.00 | ¥903.00 | 76.90K |
| 2026-08-25 | ¥903.00 | -0.66% | ¥907.00 | ¥911.00 | ¥898.00 | 70.40K |
| 2026-08-24 | ¥909.00 | -0.66% | ¥915.00 | ¥923.00 | ¥905.00 | 86.30K |
| 2026-08-21 | ¥915.00 | -0.33% | ¥918.00 | ¥919.00 | ¥905.00 | 72.90K |
| 2026-08-20 | ¥918.00 | +2.80% | ¥900.00 | ¥920.00 | ¥897.00 | 80.40K |
| 2026-08-19 | ¥893.00 | -4.18% | ¥927.00 | ¥927.00 | ¥890.00 | 187.50K |
| 2026-08-18 | ¥932.00 | -0.43% | ¥933.00 | ¥948.00 | ¥929.00 | 103.50K |
| 2026-08-17 | ¥936.00 | +0.54% | ¥932.00 | ¥943.00 | ¥929.00 | 117.50K |
| 2026-08-14 | ¥931.00 | +0.43% | ¥921.00 | ¥937.00 | ¥918.00 | 100.30K |
| 2026-08-13 | ¥927.00 | +0.87% | ¥920.00 | ¥927.00 | ¥914.00 | 104.30K |
| 2026-08-12 | ¥919.00 | -3.06% | ¥948.00 | ¥948.00 | ¥914.00 | 157.40K |
| 2026-08-10 | ¥948.00 | +0.21% | ¥949.00 | ¥957.00 | ¥936.00 | 107.70K |
| 2026-08-07 | ¥946.00 | +0.32% | ¥946.00 | ¥956.00 | ¥933.00 | 161.00K |
| 2026-08-06 | ¥943.00 | +1.40% | ¥933.00 | ¥950.00 | ¥926.00 | 116.40K |
| 2026-08-05 | ¥930.00 | -0.85% | ¥933.00 | ¥951.00 | ¥929.00 | 108.30K |
| 2026-08-04 | ¥938.00 | +0.21% | ¥933.00 | ¥950.00 | ¥933.00 | 117.00K |
| 2026-08-03 | ¥936.00 | -3.80% | ¥960.00 | ¥960.00 | ¥920.00 | 195.80K |
| 2026-07-31 | ¥973.00 | +2.21% | ¥962.00 | ¥986.00 | ¥946.00 | 219.70K |
| 2026-07-30 | ¥952.00 | +0.74% | ¥946.00 | ¥965.00 | ¥933.00 | 308.10K |
| 2026-07-29 | ¥945.00 | +3.39% | ¥912.00 | ¥949.00 | ¥900.00 | 294.40K |
| 2026-07-28 | ¥914.00 | -2.45% | ¥939.00 | ¥939.00 | ¥908.00 | 210.70K |
| 2026-07-27 | ¥937.00 | +2.52% | ¥929.00 | ¥938.00 | ¥924.00 | 171.50K |
| 2026-07-24 | ¥914.00 | -2.04% | ¥927.00 | ¥930.00 | ¥914.00 | 162.50K |
| 2026-07-23 | ¥933.00 | -1.58% | ¥950.00 | ¥965.00 | ¥930.00 | 141.00K |
| 2026-07-22 | ¥948.00 | -0.63% | ¥957.00 | ¥959.00 | ¥943.00 | 210.70K |
| 2026-07-21 | ¥954.00 | +4.03% | ¥921.00 | ¥961.00 | ¥921.00 | 413.00K |
| 2026-07-17 | ¥917.00 | -0.43% | ¥921.00 | ¥939.00 | ¥911.00 | 382.00K |
| 2026-07-16 | ¥921.00 | -0.32% | ¥924.00 | ¥948.00 | ¥920.00 | 905.30K |
| 2026-07-15 | ¥924.00 | +19.38% | ¥924.00 | ¥924.00 | ¥924.00 | 151.10K |
| 2026-07-14 | ¥774.00 | +0.91% | ¥767.00 | ¥775.00 | ¥761.00 | 154.50K |
| 2026-07-13 | ¥767.00 | 0.00% | ¥777.00 | ¥783.00 | ¥763.00 | 97.40K |
| 2026-07-10 | ¥767.00 | +1.05% | ¥766.00 | ¥774.00 | ¥763.00 | 107.30K |
| 2026-07-09 | ¥759.00 | +0.53% | ¥755.00 | ¥761.00 | ¥750.00 | 110.70K |
| 2026-07-08 | ¥755.00 | -1.56% | ¥763.00 | ¥767.00 | ¥755.00 | 115.50K |
| 2026-07-07 | ¥767.00 | -0.65% | ¥777.00 | ¥778.00 | ¥767.00 | 87.10K |
| 2026-07-06 | ¥772.00 | +1.05% | ¥769.00 | ¥778.00 | ¥768.00 | 90.20K |
| 2026-07-03 | ¥764.00 | +0.53% | ¥760.00 | ¥768.00 | ¥754.00 | 113.20K |
| 2026-07-02 | ¥760.00 | +0.26% | ¥762.00 | ¥769.00 | ¥756.00 | 65.00K |
| 2026-07-01 | ¥758.00 | +0.40% | ¥758.00 | ¥762.00 | ¥753.00 | 52.00K |
| 2026-06-30 | ¥755.00 | -0.53% | ¥759.00 | ¥760.00 | ¥747.00 | 82.20K |
| 2026-06-29 | ¥759.00 | +0.80% | ¥759.00 | ¥762.00 | ¥748.00 | 75.80K |
| 2026-06-26 | ¥753.00 | -1.31% | ¥763.00 | ¥767.00 | ¥749.00 | 107.90K |
| 2026-06-25 | ¥763.00 | -0.13% | ¥770.00 | ¥774.00 | ¥763.00 | 38.00K |
| 2026-06-24 | ¥764.00 | -1.04% | ¥771.00 | ¥777.00 | ¥760.00 | 63.70K |
| 2026-06-23 | ¥772.00 | -2.40% | ¥792.00 | ¥792.00 | ¥772.00 | 100.40K |
| 2026-06-22 | ¥791.00 | -0.88% | ¥800.00 | ¥804.00 | ¥791.00 | 74.60K |
| 2026-06-19 | ¥798.00 | -0.25% | ¥806.00 | ¥811.00 | ¥794.00 | 79.50K |
| 2026-06-18 | ¥800.00 | +0.88% | ¥793.00 | ¥803.00 | ¥790.00 | 60.50K |
| 2026-06-17 | ¥793.00 | +1.15% | ¥784.00 | ¥806.00 | ¥784.00 | 125.20K |
| 2026-06-16 | ¥784.00 | -1.38% | ¥795.00 | ¥795.00 | ¥779.00 | 79.90K |
| 2026-06-15 | ¥795.00 | +3.38% | ¥780.00 | ¥797.00 | ¥780.00 | 111.60K |
| 2026-06-12 | ¥769.00 | +1.45% | ¥775.00 | ¥779.00 | ¥766.00 | 94.40K |
| 2026-06-11 | ¥758.00 | -1.04% | ¥760.00 | ¥763.00 | ¥746.00 | 115.40K |
| 2026-06-10 | ¥766.00 | -1.03% | ¥771.00 | ¥771.00 | ¥760.00 | 111.50K |
| 2026-06-09 | ¥774.00 | -0.13% | ¥775.00 | ¥791.00 | ¥769.00 | 103.60K |
| 2026-06-08 | ¥775.00 | -1.52% | ¥772.00 | ¥785.00 | ¥766.00 | 118.30K |
| 2026-06-05 | ¥787.00 | +0.51% | ¥781.00 | ¥793.00 | ¥778.00 | 69.10K |
| 2026-06-04 | ¥783.00 | -1.63% | ¥790.00 | ¥791.00 | ¥776.00 | 99.60K |
| 2026-06-03 | ¥796.00 | +1.53% | ¥796.00 | ¥800.00 | ¥787.00 | 67.10K |
| 2026-06-02 | ¥784.00 | -2.00% | ¥791.00 | ¥794.00 | ¥772.00 | 130.80K |
| 2026-06-01 | ¥800.00 | +0.25% | ¥800.00 | ¥803.00 | ¥787.00 | 139.30K |
| 2026-05-29 | ¥798.00 | -0.87% | ¥805.00 | ¥810.00 | ¥798.00 | 113.80K |
| 2026-05-28 | ¥805.00 | -1.71% | ¥806.00 | ¥810.00 | ¥791.00 | 160.10K |
| 2026-05-27 | ¥819.00 | -0.36% | ¥824.00 | ¥828.00 | ¥816.00 | 394.50K |
| 2026-05-26 | ¥822.00 | +0.98% | ¥815.00 | ¥822.00 | ¥809.00 | 77.50K |
| 2026-05-25 | ¥814.00 | +1.62% | ¥808.00 | ¥821.00 | ¥807.00 | 100.10K |