Sumiken Mitsui Road Co.,Ltd. (TYO:1776)
Japan · Delayed Price · Currency is JPY 1,996.00
+1.00 (0.05%)
May 27, 2026, 12:30 PM JST
Sumiken Mitsui Road Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,996.00 | 1,996.00 | 1,996.00 | 1,996.00 | - | 0.05% | 1,100 |
| May 26, 2026 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | - | 2,000 |
| May 25, 2026 | 1,995.00 | 1,996.00 | 1,995.00 | 1,995.00 | 1,995.00 | - | 3,700 |
| May 22, 2026 | 1,994.00 | 1,995.00 | 1,994.00 | 1,995.00 | 1,995.00 | 0.10% | 3,300 |
| May 21, 2026 | 1,993.00 | 1,994.00 | 1,993.00 | 1,993.00 | 1,993.00 | 0.05% | 3,800 |
| May 20, 2026 | 1,992.00 | 1,992.00 | 1,992.00 | 1,992.00 | 1,992.00 | 0.05% | 2,900 |
| May 19, 2026 | 1,992.00 | 1,992.00 | 1,991.00 | 1,991.00 | 1,991.00 | - | 6,500 |
| May 18, 2026 | 1,992.00 | 1,993.00 | 1,991.00 | 1,991.00 | 1,991.00 | - | 10,100 |
| May 15, 2026 | 1,991.00 | 1,993.00 | 1,991.00 | 1,991.00 | 1,991.00 | 0.05% | 3,800 |
| May 14, 2026 | 1,990.00 | 1,992.00 | 1,990.00 | 1,990.00 | 1,990.00 | -0.05% | 2,600 |
| May 13, 2026 | 1,990.00 | 1,992.00 | 1,990.00 | 1,991.00 | 1,991.00 | - | 4,200 |
| May 12, 2026 | 1,990.00 | 1,993.00 | 1,989.00 | 1,991.00 | 1,991.00 | 0.10% | 28,600 |
| May 11, 2026 | 1,989.00 | 1,991.00 | 1,989.00 | 1,989.00 | 1,989.00 | -0.05% | 4,400 |
| May 8, 2026 | 1,987.00 | 1,990.00 | 1,987.00 | 1,990.00 | 1,990.00 | 0.15% | 3,300 |
| May 7, 2026 | 1,988.00 | 1,989.00 | 1,987.00 | 1,987.00 | 1,987.00 | -0.05% | 5,300 |
| 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 |