Sanyo Engineering & Construction Inc. (TYO:1960)
Japan · Delayed Price · Currency is JPY 1,452.00
-31.00 (-2.09%)
May 27, 2026, 10:54 AM JST
TYO:1960 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1,420.00 | 1,443.00 | 1,405.00 | 1,411.00 | - | 0.57% | 20,100 |
| May 22, 2026 | 1,482.00 | 1,482.00 | 1,400.00 | 1,403.00 | 1,403.00 | -5.33% | 50,600 |
| May 21, 2026 | 1,472.00 | 1,483.00 | 1,454.00 | 1,482.00 | 1,482.00 | 1.30% | 28,700 |
| May 20, 2026 | 1,505.00 | 1,505.00 | 1,428.00 | 1,463.00 | 1,463.00 | -2.79% | 41,200 |
| May 19, 2026 | 1,525.00 | 1,569.00 | 1,495.00 | 1,505.00 | 1,505.00 | -1.31% | 54,200 |
| May 18, 2026 | 1,504.00 | 1,530.00 | 1,477.00 | 1,525.00 | 1,525.00 | 1.40% | 88,000 |
| May 15, 2026 | 1,420.00 | 1,510.00 | 1,406.00 | 1,504.00 | 1,504.00 | 5.99% | 91,000 |
| May 14, 2026 | 1,510.00 | 1,545.00 | 1,415.00 | 1,419.00 | 1,419.00 | -12.94% | 184,000 |
| May 13, 2026 | 1,630.00 | 1,632.00 | 1,604.00 | 1,630.00 | 1,630.00 | -0.31% | 46,600 |
| May 12, 2026 | 1,639.00 | 1,668.00 | 1,616.00 | 1,635.00 | 1,635.00 | 0.31% | 59,000 |
| May 11, 2026 | 1,620.00 | 1,655.00 | 1,602.00 | 1,630.00 | 1,630.00 | 2.64% | 65,400 |
| May 8, 2026 | 1,600.00 | 1,600.00 | 1,546.00 | 1,588.00 | 1,588.00 | -1.37% | 42,000 |
| May 7, 2026 | 1,580.00 | 1,618.00 | 1,555.00 | 1,610.00 | 1,610.00 | 3.80% | 129,600 |
| May 1, 2026 | 1,563.00 | 1,566.00 | 1,520.00 | 1,551.00 | 1,551.00 | -0.58% | 46,600 |
| Apr 30, 2026 | 1,511.00 | 1,573.00 | 1,500.00 | 1,560.00 | 1,560.00 | 1.50% | 120,700 |
| Apr 28, 2026 | 1,585.00 | 1,649.00 | 1,510.00 | 1,537.00 | 1,537.00 | 11.94% | 781,100 |
| Apr 27, 2026 | 1,404.00 | 1,408.00 | 1,361.00 | 1,373.00 | 1,373.00 | -1.29% | 45,100 |
| Apr 24, 2026 | 1,368.00 | 1,391.00 | 1,350.00 | 1,391.00 | 1,391.00 | 3.96% | 29,500 |
| Apr 23, 2026 | 1,340.00 | 1,349.00 | 1,314.00 | 1,338.00 | 1,338.00 | 0.22% | 24,800 |
| Apr 22, 2026 | 1,342.00 | 1,348.00 | 1,318.00 | 1,335.00 | 1,335.00 | -0.82% | 13,300 |
| Apr 21, 2026 | 1,362.00 | 1,362.00 | 1,346.00 | 1,346.00 | 1,346.00 | 0.60% | 6,600 |
| Apr 20, 2026 | 1,343.00 | 1,343.00 | 1,322.00 | 1,338.00 | 1,338.00 | - | 14,000 |
| Apr 17, 2026 | 1,356.00 | 1,357.00 | 1,331.00 | 1,338.00 | 1,338.00 | -0.89% | 15,200 |
| Apr 16, 2026 | 1,367.00 | 1,378.00 | 1,343.00 | 1,350.00 | 1,350.00 | 0.30% | 13,700 |
| Apr 15, 2026 | 1,368.00 | 1,380.00 | 1,341.00 | 1,346.00 | 1,346.00 | -0.88% | 12,000 |
| Apr 14, 2026 | 1,363.00 | 1,393.00 | 1,358.00 | 1,358.00 | 1,358.00 | 0.07% | 20,400 |
| Apr 13, 2026 | 1,356.00 | 1,397.00 | 1,353.00 | 1,357.00 | 1,357.00 | -1.31% | 29,700 |
| Apr 10, 2026 | 1,386.00 | 1,406.00 | 1,365.00 | 1,375.00 | 1,375.00 | -0.79% | 11,600 |
| Apr 9, 2026 | 1,393.00 | 1,400.00 | 1,382.00 | 1,386.00 | 1,386.00 | 0.07% | 13,300 |
| Apr 8, 2026 | 1,380.00 | 1,387.00 | 1,370.00 | 1,385.00 | 1,385.00 | 3.51% | 17,100 |
| Apr 7, 2026 | 1,351.00 | 1,361.00 | 1,333.00 | 1,338.00 | 1,338.00 | -0.67% | 7,500 |
| Apr 6, 2026 | 1,340.00 | 1,356.00 | 1,340.00 | 1,347.00 | 1,347.00 | 0.90% | 7,800 |
| Apr 3, 2026 | 1,358.00 | 1,388.00 | 1,335.00 | 1,335.00 | 1,335.00 | -1.48% | 11,900 |
| Apr 2, 2026 | 1,391.00 | 1,403.00 | 1,346.00 | 1,355.00 | 1,355.00 | -1.67% | 16,600 |
| Apr 1, 2026 | 1,366.00 | 1,378.00 | 1,336.00 | 1,378.00 | 1,378.00 | 4.55% | 17,600 |
| Mar 31, 2026 | 1,330.00 | 1,345.00 | 1,301.00 | 1,318.00 | 1,318.00 | -0.68% | 19,900 |
| Mar 30, 2026 | 1,315.00 | 1,346.00 | 1,297.00 | 1,327.00 | 1,327.00 | -2.43% | 31,200 |
| Mar 27, 2026 | 1,395.00 | 1,415.00 | 1,394.00 | 1,400.00 | 1,360.00 | 0.14% | 21,400 |
| Mar 26, 2026 | 1,421.00 | 1,432.00 | 1,381.00 | 1,398.00 | 1,358.06 | -1.69% | 16,700 |
| Mar 25, 2026 | 1,400.00 | 1,430.00 | 1,400.00 | 1,422.00 | 1,381.37 | 2.30% | 24,500 |
| Mar 24, 2026 | 1,386.00 | 1,407.00 | 1,375.00 | 1,390.00 | 1,350.29 | 2.73% | 21,200 |
| Mar 23, 2026 | 1,395.00 | 1,395.00 | 1,350.00 | 1,353.00 | 1,314.34 | -6.24% | 59,700 |
| Mar 19, 2026 | 1,465.00 | 1,465.00 | 1,430.00 | 1,443.00 | 1,401.77 | -3.22% | 45,400 |
| Mar 18, 2026 | 1,475.00 | 1,502.00 | 1,453.00 | 1,491.00 | 1,448.40 | 2.19% | 30,600 |
| Mar 17, 2026 | 1,473.00 | 1,490.00 | 1,445.00 | 1,459.00 | 1,417.31 | 0.41% | 27,500 |
| Mar 16, 2026 | 1,441.00 | 1,459.00 | 1,428.00 | 1,453.00 | 1,411.49 | 0.41% | 19,300 |
| Mar 13, 2026 | 1,438.00 | 1,459.00 | 1,420.00 | 1,447.00 | 1,405.66 | -0.96% | 18,700 |
| Mar 12, 2026 | 1,479.00 | 1,479.00 | 1,445.00 | 1,461.00 | 1,419.26 | -2.40% | 17,200 |
| Mar 11, 2026 | 1,474.00 | 1,523.00 | 1,468.00 | 1,497.00 | 1,454.23 | 2.46% | 36,800 |
| Mar 10, 2026 | 1,445.00 | 1,486.00 | 1,429.00 | 1,461.00 | 1,419.26 | 2.74% | 33,900 |