Sumiken Mitsui Road Co.,Ltd. (TYO:1776)
Japan · Delayed Price · Currency is JPY 1,657.00
+50.00 (3.11%)
Mar 5, 2026, 3:30 PM JST
Sumiken Mitsui Road Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,621.00 | 1,622.00 | 1,554.00 | 1,607.00 | 1,607.00 | -1.89% | 47,800 |
| Mar 3, 2026 | 1,682.00 | 1,682.00 | 1,638.00 | 1,638.00 | 1,638.00 | -2.50% | 11,200 |
| Mar 2, 2026 | 1,640.00 | 1,680.00 | 1,640.00 | 1,680.00 | 1,680.00 | -0.24% | 12,100 |
| Feb 27, 2026 | 1,670.00 | 1,692.00 | 1,663.00 | 1,684.00 | 1,684.00 | 2.37% | 11,100 |
| Feb 26, 2026 | 1,633.00 | 1,674.00 | 1,633.00 | 1,645.00 | 1,645.00 | 0.61% | 8,200 |
| Feb 25, 2026 | 1,657.00 | 1,657.00 | 1,633.00 | 1,635.00 | 1,635.00 | -0.73% | 4,800 |
| Feb 24, 2026 | 1,656.00 | 1,656.00 | 1,626.00 | 1,647.00 | 1,647.00 | -0.72% | 7,300 |
| Feb 20, 2026 | 1,659.00 | 1,668.00 | 1,659.00 | 1,659.00 | 1,659.00 | -0.48% | 4,800 |
| Feb 19, 2026 | 1,660.00 | 1,670.00 | 1,660.00 | 1,667.00 | 1,667.00 | -0.18% | 9,300 |
| Feb 18, 2026 | 1,666.00 | 1,670.00 | 1,641.00 | 1,670.00 | 1,670.00 | 0.24% | 8,700 |
| Feb 17, 2026 | 1,643.00 | 1,675.00 | 1,632.00 | 1,666.00 | 1,666.00 | 1.46% | 14,800 |
| Feb 16, 2026 | 1,644.00 | 1,649.00 | 1,610.00 | 1,642.00 | 1,642.00 | 1.42% | 10,100 |
| Feb 13, 2026 | 1,675.00 | 1,707.00 | 1,588.00 | 1,619.00 | 1,619.00 | -3.34% | 52,500 |
| Feb 12, 2026 | 1,665.00 | 1,690.00 | 1,660.00 | 1,675.00 | 1,675.00 | 0.72% | 27,400 |
| Feb 10, 2026 | 1,662.00 | 1,665.00 | 1,645.00 | 1,663.00 | 1,663.00 | 0.06% | 17,200 |
| Feb 9, 2026 | 1,663.00 | 1,680.00 | 1,645.00 | 1,662.00 | 1,662.00 | 0.67% | 44,900 |
| Feb 6, 2026 | 1,645.00 | 1,651.00 | 1,624.00 | 1,651.00 | 1,651.00 | 0.12% | 7,800 |
| Feb 5, 2026 | 1,630.00 | 1,655.00 | 1,630.00 | 1,649.00 | 1,649.00 | 1.54% | 7,300 |
| Feb 4, 2026 | 1,630.00 | 1,632.00 | 1,620.00 | 1,624.00 | 1,624.00 | -0.37% | 5,200 |
| Feb 3, 2026 | 1,639.00 | 1,642.00 | 1,610.00 | 1,630.00 | 1,630.00 | -0.12% | 7,400 |
| Feb 2, 2026 | 1,606.00 | 1,638.00 | 1,598.00 | 1,632.00 | 1,632.00 | 1.43% | 14,100 |
| Jan 30, 2026 | 1,562.00 | 1,610.00 | 1,558.00 | 1,609.00 | 1,609.00 | 2.48% | 9,300 |
| Jan 29, 2026 | 1,555.00 | 1,570.00 | 1,551.00 | 1,570.00 | 1,570.00 | 0.38% | 9,800 |
| Jan 28, 2026 | 1,563.00 | 1,573.00 | 1,557.00 | 1,564.00 | 1,564.00 | -0.26% | 5,300 |
| Jan 27, 2026 | 1,572.00 | 1,590.00 | 1,563.00 | 1,568.00 | 1,568.00 | -1.26% | 10,600 |
| Jan 26, 2026 | 1,604.00 | 1,604.00 | 1,563.00 | 1,588.00 | 1,588.00 | -0.63% | 8,000 |
| 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 |