Sumiken Mitsui Road Co.,Ltd. (TYO:1776)
Japan · Delayed Price · Currency is JPY 1,598.00
-14.00 (-0.87%)
Jan 23, 2026, 3:30 PM JST
Sumiken Mitsui Road Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,595.00 | 1,615.00 | 1,561.00 | 1,598.00 | 1,598.00 | -0.87% | 19,900 |
| Jan 22, 2026 | 1,597.00 | 1,620.00 | 1,597.00 | 1,612.00 | 1,612.00 | 0.88% | 4,900 |
| Jan 21, 2026 | 1,602.00 | 1,610.00 | 1,575.00 | 1,598.00 | 1,598.00 | -0.87% | 16,600 |
| Jan 20, 2026 | 1,634.00 | 1,634.00 | 1,611.00 | 1,612.00 | 1,612.00 | -1.10% | 10,700 |
| Jan 19, 2026 | 1,624.00 | 1,630.00 | 1,623.00 | 1,630.00 | 1,630.00 | -0.24% | 4,800 |
| Jan 16, 2026 | 1,629.00 | 1,634.00 | 1,620.00 | 1,634.00 | 1,634.00 | 0.25% | 5,000 |
| Jan 15, 2026 | 1,626.00 | 1,630.00 | 1,618.00 | 1,630.00 | 1,630.00 | 0.25% | 4,900 |
| Jan 14, 2026 | 1,638.00 | 1,650.00 | 1,613.00 | 1,626.00 | 1,626.00 | -0.55% | 8,400 |
| Jan 13, 2026 | 1,666.00 | 1,666.00 | 1,625.00 | 1,635.00 | 1,635.00 | -0.30% | 8,300 |
| Jan 9, 2026 | 1,631.00 | 1,650.00 | 1,620.00 | 1,640.00 | 1,640.00 | 0.61% | 4,700 |
| Jan 8, 2026 | 1,651.00 | 1,663.00 | 1,630.00 | 1,630.00 | 1,630.00 | -1.27% | 10,000 |
| Jan 7, 2026 | 1,643.00 | 1,661.00 | 1,625.00 | 1,651.00 | 1,651.00 | 0.49% | 10,700 |
| Jan 6, 2026 | 1,647.00 | 1,647.00 | 1,626.00 | 1,643.00 | 1,643.00 | 0.37% | 12,400 |
| Jan 5, 2026 | 1,644.00 | 1,646.00 | 1,620.00 | 1,637.00 | 1,637.00 | -0.12% | 7,900 |
| Dec 30, 2025 | 1,632.00 | 1,639.00 | 1,599.00 | 1,639.00 | 1,639.00 | 0.18% | 9,800 |
| Dec 29, 2025 | 1,633.00 | 1,645.00 | 1,606.00 | 1,636.00 | 1,636.00 | 1.61% | 16,700 |
| Dec 26, 2025 | 1,592.00 | 1,648.00 | 1,581.00 | 1,610.00 | 1,610.00 | 0.25% | 8,200 |
| Dec 25, 2025 | 1,607.00 | 1,629.00 | 1,592.00 | 1,606.00 | 1,606.00 | -0.06% | 12,300 |
| Dec 24, 2025 | 1,575.00 | 1,617.00 | 1,561.00 | 1,607.00 | 1,607.00 | 1.97% | 16,500 |
| Dec 23, 2025 | 1,573.00 | 1,580.00 | 1,540.00 | 1,576.00 | 1,576.00 | 0.19% | 5,900 |
| Dec 22, 2025 | 1,589.00 | 1,589.00 | 1,573.00 | 1,573.00 | 1,573.00 | -0.69% | 9,300 |
| Dec 19, 2025 | 1,560.00 | 1,584.00 | 1,559.00 | 1,584.00 | 1,584.00 | 1.60% | 9,400 |
| Dec 18, 2025 | 1,546.00 | 1,559.00 | 1,509.00 | 1,559.00 | 1,559.00 | 1.50% | 5,900 |
| Dec 17, 2025 | 1,545.00 | 1,560.00 | 1,505.00 | 1,536.00 | 1,536.00 | -0.32% | 14,400 |
| Dec 16, 2025 | 1,530.00 | 1,541.00 | 1,530.00 | 1,541.00 | 1,541.00 | 0.06% | 2,900 |
| Dec 15, 2025 | 1,520.00 | 1,540.00 | 1,519.00 | 1,540.00 | 1,540.00 | 1.58% | 18,400 |
| Dec 12, 2025 | 1,511.00 | 1,524.00 | 1,506.00 | 1,516.00 | 1,516.00 | 0.46% | 3,200 |
| Dec 11, 2025 | 1,530.00 | 1,530.00 | 1,509.00 | 1,509.00 | 1,509.00 | -0.92% | 8,600 |
| Dec 10, 2025 | 1,508.00 | 1,526.00 | 1,508.00 | 1,523.00 | 1,523.00 | 0.99% | 3,500 |
| Dec 9, 2025 | 1,555.00 | 1,555.00 | 1,503.00 | 1,508.00 | 1,508.00 | -2.14% | 10,200 |
| Dec 8, 2025 | 1,508.00 | 1,549.00 | 1,508.00 | 1,541.00 | 1,541.00 | 2.05% | 24,500 |
| Dec 5, 2025 | 1,487.00 | 1,510.00 | 1,487.00 | 1,510.00 | 1,510.00 | 0.07% | 7,400 |
| Dec 4, 2025 | 1,500.00 | 1,510.00 | 1,490.00 | 1,509.00 | 1,509.00 | 0.60% | 8,400 |
| Dec 3, 2025 | 1,502.00 | 1,523.00 | 1,500.00 | 1,500.00 | 1,500.00 | -0.13% | 4,700 |
| Dec 2, 2025 | 1,522.00 | 1,524.00 | 1,493.00 | 1,502.00 | 1,502.00 | -0.66% | 13,900 |
| Dec 1, 2025 | 1,500.00 | 1,524.00 | 1,479.00 | 1,512.00 | 1,512.00 | 0.93% | 24,000 |
| Nov 28, 2025 | 1,469.00 | 1,499.00 | 1,469.00 | 1,498.00 | 1,498.00 | 0.94% | 7,700 |
| Nov 27, 2025 | 1,472.00 | 1,488.00 | 1,462.00 | 1,484.00 | 1,484.00 | 0.88% | 4,300 |
| Nov 26, 2025 | 1,482.00 | 1,493.00 | 1,468.00 | 1,471.00 | 1,471.00 | -0.61% | 3,200 |
| Nov 25, 2025 | 1,480.00 | 1,480.00 | 1,463.00 | 1,480.00 | 1,480.00 | 0.54% | 2,500 |
| Nov 21, 2025 | 1,441.00 | 1,472.00 | 1,440.00 | 1,472.00 | 1,472.00 | 1.59% | 5,200 |
| Nov 20, 2025 | 1,449.00 | 1,449.00 | 1,438.00 | 1,449.00 | 1,449.00 | 0.21% | 5,400 |
| Nov 19, 2025 | 1,437.00 | 1,449.00 | 1,424.00 | 1,446.00 | 1,446.00 | 1.90% | 8,500 |
| Nov 18, 2025 | 1,469.00 | 1,469.00 | 1,395.00 | 1,419.00 | 1,419.00 | -2.94% | 18,700 |
| Nov 17, 2025 | 1,474.00 | 1,474.00 | 1,453.00 | 1,462.00 | 1,462.00 | -0.41% | 10,900 |
| Nov 14, 2025 | 1,485.00 | 1,512.00 | 1,440.00 | 1,468.00 | 1,468.00 | -1.34% | 14,300 |
| Nov 13, 2025 | 1,470.00 | 1,495.00 | 1,470.00 | 1,488.00 | 1,488.00 | 0.95% | 17,400 |
| Nov 12, 2025 | 1,511.00 | 1,520.00 | 1,458.00 | 1,474.00 | 1,474.00 | -2.06% | 50,700 |
| Nov 11, 2025 | 1,500.00 | 1,507.00 | 1,485.00 | 1,505.00 | 1,505.00 | 1.01% | 13,400 |
| Nov 10, 2025 | 1,482.00 | 1,490.00 | 1,463.00 | 1,490.00 | 1,490.00 | 2.05% | 10,400 |