Sumiken Mitsui Road Co.,Ltd. (TYO:1776)
Japan · Delayed Price · Currency is JPY 1,988.00
+1.00 (0.05%)
May 1, 2026, 3:30 PM JST
Sumiken Mitsui Road Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1,987.00 | 1,988.00 | 1,987.00 | 1,988.00 | 1,988.00 | 0.05% | 7,500 |
| Apr 30, 2026 | 1,987.00 | 1,988.00 | 1,987.00 | 1,987.00 | 1,987.00 | 0.05% | 5,100 |
| Apr 28, 2026 | 1,986.00 | 1,987.00 | 1,986.00 | 1,986.00 | 1,986.00 | - | 1,300 |
| Apr 27, 2026 | 1,985.00 | 1,987.00 | 1,985.00 | 1,986.00 | 1,986.00 | 0.05% | 7,900 |
| Apr 24, 2026 | 1,984.00 | 1,987.00 | 1,984.00 | 1,985.00 | 1,985.00 | 0.05% | 8,400 |
| Apr 23, 2026 | 1,984.00 | 1,987.00 | 1,984.00 | 1,984.00 | 1,984.00 | - | 79,700 |
| Apr 22, 2026 | 1,984.00 | 1,985.00 | 1,984.00 | 1,984.00 | 1,984.00 | 0.05% | 2,900 |
| Apr 21, 2026 | 1,983.00 | 1,985.00 | 1,983.00 | 1,983.00 | 1,983.00 | - | 8,000 |
| Apr 20, 2026 | 1,996.00 | 1,996.00 | 1,983.00 | 1,983.00 | 1,983.00 | -0.70% | 6,300 |
| Apr 17, 2026 | 1,998.00 | 1,998.00 | 1,997.00 | 1,997.00 | 1,997.00 | -0.05% | 51,800 |
| Apr 16, 2026 | 1,998.00 | 1,999.00 | 1,998.00 | 1,998.00 | 1,998.00 | -0.05% | 15,500 |
| Apr 15, 2026 | 1,998.00 | 1,999.00 | 1,998.00 | 1,999.00 | 1,999.00 | 0.05% | 43,600 |
| Apr 14, 2026 | 1,998.00 | 1,999.00 | 1,998.00 | 1,998.00 | 1,998.00 | - | 32,100 |
| Apr 13, 2026 | 1,998.00 | 1,999.00 | 1,998.00 | 1,998.00 | 1,998.00 | - | 22,500 |
| Apr 10, 2026 | 1,998.00 | 1,999.00 | 1,998.00 | 1,998.00 | 1,998.00 | - | 58,000 |
| Apr 9, 2026 | 1,998.00 | 1,999.00 | 1,997.00 | 1,998.00 | 1,998.00 | 0.05% | 116,100 |
| Apr 8, 2026 | 1,998.00 | 1,999.00 | 1,997.00 | 1,997.00 | 1,997.00 | - | 87,800 |
| Apr 7, 2026 | 1,998.00 | 1,998.00 | 1,997.00 | 1,997.00 | 1,997.00 | - | 25,600 |
| Apr 6, 2026 | 1,998.00 | 1,998.00 | 1,997.00 | 1,997.00 | 1,997.00 | - | 64,900 |
| Apr 3, 2026 | 1,997.00 | 1,997.00 | 1,996.00 | 1,997.00 | 1,997.00 | - | 68,300 |
| Apr 2, 2026 | 1,996.00 | 1,997.00 | 1,996.00 | 1,997.00 | 1,997.00 | 0.05% | 80,800 |
| Apr 1, 2026 | 1,996.00 | 1,997.00 | 1,996.00 | 1,996.00 | 1,996.00 | - | 56,500 |
| Mar 31, 2026 | 1,997.00 | 1,997.00 | 1,996.00 | 1,996.00 | 1,996.00 | - | 80,500 |
| Mar 30, 2026 | 1,995.00 | 1,999.00 | 1,995.00 | 1,996.00 | 1,996.00 | 0.10% | 131,800 |
| Mar 27, 2026 | 1,995.00 | 1,996.00 | 1,994.00 | 1,994.00 | 1,994.00 | -0.05% | 73,900 |
| Mar 26, 2026 | 1,995.00 | 1,996.00 | 1,995.00 | 1,995.00 | 1,995.00 | - | 99,000 |
| Mar 25, 2026 | 1,996.00 | 1,996.00 | 1,995.00 | 1,995.00 | 1,995.00 | - | 107,800 |
| Mar 24, 2026 | 1,995.00 | 1,996.00 | 1,995.00 | 1,995.00 | 1,995.00 | - | 118,900 |
| Mar 23, 2026 | 1,995.00 | 1,996.00 | 1,995.00 | 1,995.00 | 1,995.00 | - | 111,900 |
| Mar 19, 2026 | 1,996.00 | 1,996.00 | 1,995.00 | 1,995.00 | 1,995.00 | -0.05% | 46,500 |
| Mar 18, 2026 | 1,996.00 | 1,997.00 | 1,995.00 | 1,996.00 | 1,996.00 | 0.05% | 45,800 |
| Mar 17, 2026 | 1,995.00 | 1,996.00 | 1,995.00 | 1,995.00 | 1,995.00 | -0.05% | 31,100 |
| Mar 16, 2026 | 1,995.00 | 1,997.00 | 1,995.00 | 1,996.00 | 1,996.00 | - | 87,300 |
| Mar 13, 2026 | 1,995.00 | 1,996.00 | 1,995.00 | 1,996.00 | 1,996.00 | - | 70,000 |
| Mar 12, 2026 | 1,995.00 | 1,997.00 | 1,995.00 | 1,996.00 | 1,996.00 | 0.10% | 378,900 |
| Mar 11, 2026 | 1,995.00 | 1,996.00 | 1,994.00 | 1,994.00 | 1,994.00 | 0.10% | 574,400 |
| Mar 10, 2026 | 1,992.00 | 1,992.00 | 1,992.00 | 1,992.00 | 1,992.00 | 25.13% | 40,500 |
| Mar 9, 2026 | 1,558.00 | 1,615.00 | 1,558.00 | 1,592.00 | 1,592.00 | -2.63% | 13,200 |
| Mar 6, 2026 | 1,621.00 | 1,661.00 | 1,621.00 | 1,635.00 | 1,635.00 | -1.33% | 6,000 |
| Mar 5, 2026 | 1,668.00 | 1,672.00 | 1,639.00 | 1,657.00 | 1,657.00 | 3.11% | 27,100 |
| 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 |