Sanyu Construction Co.,Ltd. (TYO:1841)
Japan · Delayed Price · Currency is JPY 1,590.00
+2.00 (0.13%)
At close: Mar 26, 2026
Sanyu Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1,588.00 | 1,590.00 | 1,588.00 | 1,590.00 | 1,590.00 | 0.13% | 600 |
| Mar 25, 2026 | 1,586.00 | 1,588.00 | 1,586.00 | 1,588.00 | 1,588.00 | 0.13% | 1,700 |
| Mar 24, 2026 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | -0.06% | 200 |
| Mar 23, 2026 | 1,586.00 | 1,587.00 | 1,585.00 | 1,587.00 | 1,587.00 | 0.13% | 1,200 |
| Mar 19, 2026 | 1,585.00 | 1,586.00 | 1,585.00 | 1,585.00 | 1,585.00 | - | 500 |
| Mar 18, 2026 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | - | 100 |
| Mar 17, 2026 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | - | 100 |
| Mar 16, 2026 | 1,585.00 | 1,586.00 | 1,585.00 | 1,585.00 | 1,585.00 | - | 3,200 |
| Mar 13, 2026 | 1,587.00 | 1,587.00 | 1,585.00 | 1,585.00 | 1,585.00 | -0.06% | 1,400 |
| Mar 12, 2026 | 1,585.00 | 1,587.00 | 1,585.00 | 1,586.00 | 1,586.00 | - | 10,000 |
| Mar 11, 2026 | 1,585.00 | 1,586.00 | 1,585.00 | 1,586.00 | 1,586.00 | 0.06% | 13,200 |
| Mar 10, 2026 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | - | 900 |
| Mar 9, 2026 | 1,586.00 | 1,587.00 | 1,585.00 | 1,585.00 | 1,585.00 | -0.06% | 1,400 |
| Mar 6, 2026 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | - | 100 |
| Mar 5, 2026 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | - | 300 |
| Mar 3, 2026 | 1,585.00 | 1,587.00 | 1,585.00 | 1,586.00 | 1,586.00 | 0.06% | 400 |
| Mar 2, 2026 | 1,586.00 | 1,587.00 | 1,585.00 | 1,585.00 | 1,585.00 | -0.06% | 22,300 |
| Feb 27, 2026 | 1,587.00 | 1,587.00 | 1,586.00 | 1,586.00 | 1,586.00 | -0.06% | 400 |
| Feb 26, 2026 | 1,586.00 | 1,587.00 | 1,586.00 | 1,587.00 | 1,587.00 | 0.06% | 1,100 |
| Feb 25, 2026 | 1,585.00 | 1,586.00 | 1,585.00 | 1,586.00 | 1,586.00 | - | 200 |
| Feb 24, 2026 | 1,584.00 | 1,586.00 | 1,584.00 | 1,586.00 | 1,586.00 | 0.13% | 1,700 |
| Feb 19, 2026 | 1,584.00 | 1,586.00 | 1,584.00 | 1,584.00 | 1,584.00 | - | 3,400 |
| Feb 17, 2026 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | -0.06% | 100 |
| Feb 16, 2026 | 1,584.00 | 1,585.00 | 1,584.00 | 1,585.00 | 1,585.00 | 0.13% | 2,700 |
| Feb 13, 2026 | 1,583.00 | 1,584.00 | 1,582.00 | 1,583.00 | 1,583.00 | - | 6,400 |
| Feb 12, 2026 | 1,582.00 | 1,583.00 | 1,582.00 | 1,583.00 | 1,583.00 | 0.13% | 1,200 |
| Feb 10, 2026 | 1,588.00 | 1,589.00 | 1,579.00 | 1,581.00 | 1,581.00 | -0.32% | 56,300 |
| Feb 9, 2026 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | - | 200 |
| Feb 6, 2026 | 1,587.00 | 1,587.00 | 1,586.00 | 1,586.00 | 1,586.00 | -0.06% | 2,600 |
| Feb 5, 2026 | 1,586.00 | 1,587.00 | 1,586.00 | 1,587.00 | 1,587.00 | 0.06% | 4,300 |
| Feb 4, 2026 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | -0.06% | 100 |
| Feb 3, 2026 | 1,586.00 | 1,587.00 | 1,586.00 | 1,587.00 | 1,587.00 | 0.06% | 600 |
| Feb 2, 2026 | 1,586.00 | 1,587.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.06% | 2,400 |
| Jan 30, 2026 | 1,586.00 | 1,586.00 | 1,585.00 | 1,585.00 | 1,585.00 | - | 700 |
| Jan 29, 2026 | 1,586.00 | 1,586.00 | 1,585.00 | 1,585.00 | 1,585.00 | - | 800 |
| Jan 28, 2026 | 1,585.00 | 1,586.00 | 1,585.00 | 1,585.00 | 1,585.00 | - | 3,300 |
| Jan 27, 2026 | 1,585.00 | 1,586.00 | 1,585.00 | 1,585.00 | 1,585.00 | - | 12,100 |
| Jan 26, 2026 | 1,585.00 | 1,586.00 | 1,585.00 | 1,585.00 | 1,585.00 | - | 4,800 |
| Jan 23, 2026 | 1,585.00 | 1,586.00 | 1,584.00 | 1,585.00 | 1,585.00 | - | 48,900 |
| Jan 22, 2026 | 1,585.00 | 1,586.00 | 1,585.00 | 1,585.00 | 1,585.00 | - | 5,400 |
| Jan 21, 2026 | 1,585.00 | 1,585.00 | 1,584.00 | 1,585.00 | 1,585.00 | 0.06% | 16,100 |
| Jan 20, 2026 | 1,584.00 | 1,585.00 | 1,584.00 | 1,584.00 | 1,584.00 | - | 2,300 |
| Jan 19, 2026 | 1,585.00 | 1,585.00 | 1,584.00 | 1,584.00 | 1,584.00 | -0.06% | 7,200 |
| Jan 16, 2026 | 1,585.00 | 1,586.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.06% | 4,700 |
| Jan 15, 2026 | 1,584.00 | 1,585.00 | 1,584.00 | 1,584.00 | 1,584.00 | - | 3,900 |
| Jan 14, 2026 | 1,585.00 | 1,585.00 | 1,583.00 | 1,584.00 | 1,584.00 | - | 2,600 |
| Jan 13, 2026 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | - | 13,800 |
| Jan 9, 2026 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | - | 800 |
| Jan 8, 2026 | 1,584.00 | 1,585.00 | 1,583.00 | 1,584.00 | 1,584.00 | - | 12,300 |
| Jan 7, 2026 | 1,585.00 | 1,585.00 | 1,584.00 | 1,584.00 | 1,584.00 | - | 800 |