Sanki Engineering Co., Ltd. (TYO:1961)
Japan · Delayed Price · Currency is JPY 5,350.00
+50.00 (0.94%)
At close: Dec 5, 2025
Sanki Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,310.00 | 5,430.00 | 5,310.00 | 5,350.00 | 5,350.00 | 0.94% | 169,400 |
| Dec 4, 2025 | 5,220.00 | 5,340.00 | 5,220.00 | 5,300.00 | 5,300.00 | 2.71% | 196,500 |
| Dec 3, 2025 | 5,320.00 | 5,360.00 | 5,090.00 | 5,160.00 | 5,160.00 | -3.37% | 338,300 |
| Dec 2, 2025 | 5,300.00 | 5,390.00 | 5,260.00 | 5,340.00 | 5,340.00 | 0.95% | 196,400 |
| Dec 1, 2025 | 5,500.00 | 5,530.00 | 5,290.00 | 5,290.00 | 5,290.00 | -4.86% | 236,600 |
| Nov 28, 2025 | 5,470.00 | 5,580.00 | 5,460.00 | 5,560.00 | 5,560.00 | 1.65% | 140,600 |
| Nov 27, 2025 | 5,500.00 | 5,530.00 | 5,460.00 | 5,470.00 | 5,470.00 | 0.55% | 156,700 |
| Nov 26, 2025 | 5,430.00 | 5,490.00 | 5,400.00 | 5,440.00 | 5,440.00 | 0.74% | 165,400 |
| Nov 25, 2025 | 5,590.00 | 5,590.00 | 5,380.00 | 5,400.00 | 5,400.00 | -1.82% | 182,900 |
| Nov 21, 2025 | 5,340.00 | 5,500.00 | 5,340.00 | 5,500.00 | 5,500.00 | 1.10% | 230,400 |
| Nov 20, 2025 | 5,380.00 | 5,470.00 | 5,360.00 | 5,440.00 | 5,440.00 | 3.03% | 204,400 |
| Nov 19, 2025 | 5,320.00 | 5,330.00 | 5,120.00 | 5,280.00 | 5,280.00 | -0.75% | 295,000 |
| Nov 18, 2025 | 5,430.00 | 5,490.00 | 5,270.00 | 5,320.00 | 5,320.00 | -3.27% | 170,400 |
| Nov 17, 2025 | 5,340.00 | 5,500.00 | 5,270.00 | 5,500.00 | 5,500.00 | 3.38% | 265,100 |
| Nov 14, 2025 | 5,390.00 | 5,630.00 | 5,230.00 | 5,320.00 | 5,320.00 | -4.49% | 466,200 |
| Nov 13, 2025 | 5,550.00 | 5,680.00 | 5,540.00 | 5,570.00 | 5,570.00 | 0.91% | 244,400 |
| Nov 12, 2025 | 5,420.00 | 5,530.00 | 5,400.00 | 5,520.00 | 5,520.00 | 0.36% | 199,700 |
| Nov 11, 2025 | 5,550.00 | 5,630.00 | 5,500.00 | 5,500.00 | 5,500.00 | -0.72% | 237,200 |
| Nov 10, 2025 | 5,550.00 | 5,620.00 | 5,530.00 | 5,540.00 | 5,540.00 | 1.28% | 254,300 |
| Nov 7, 2025 | 5,370.00 | 5,500.00 | 5,370.00 | 5,470.00 | 5,470.00 | 0.18% | 209,200 |
| Nov 6, 2025 | 5,410.00 | 5,510.00 | 5,380.00 | 5,460.00 | 5,460.00 | 1.30% | 199,100 |
| Nov 5, 2025 | 5,380.00 | 5,420.00 | 5,070.00 | 5,390.00 | 5,390.00 | 0.37% | 305,800 |
| Nov 4, 2025 | 5,330.00 | 5,510.00 | 5,330.00 | 5,370.00 | 5,370.00 | 1.13% | 288,000 |
| Oct 31, 2025 | 5,400.00 | 5,420.00 | 5,310.00 | 5,310.00 | 5,310.00 | -0.38% | 294,700 |
| Oct 30, 2025 | 5,320.00 | 5,380.00 | 5,280.00 | 5,330.00 | 5,330.00 | 1.72% | 382,500 |
| Oct 29, 2025 | 5,220.00 | 5,400.00 | 5,180.00 | 5,240.00 | 5,240.00 | 4.38% | 486,600 |
| Oct 28, 2025 | 5,310.00 | 5,360.00 | 5,010.00 | 5,020.00 | 5,020.00 | -6.17% | 340,000 |
| Oct 27, 2025 | 5,210.00 | 5,370.00 | 5,200.00 | 5,350.00 | 5,350.00 | 3.68% | 235,600 |
| Oct 24, 2025 | 5,180.00 | 5,200.00 | 5,130.00 | 5,160.00 | 5,160.00 | 0.19% | 196,500 |
| Oct 23, 2025 | 5,000.00 | 5,170.00 | 5,000.00 | 5,150.00 | 5,150.00 | 1.58% | 148,500 |
| Oct 22, 2025 | 4,965.00 | 5,100.00 | 4,965.00 | 5,070.00 | 5,070.00 | 2.11% | 133,300 |
| Oct 21, 2025 | 5,060.00 | 5,070.00 | 4,960.00 | 4,965.00 | 4,965.00 | -1.49% | 153,600 |
| Oct 20, 2025 | 4,995.00 | 5,040.00 | 4,955.00 | 5,040.00 | 5,040.00 | 2.34% | 125,700 |
| Oct 17, 2025 | 4,955.00 | 4,980.00 | 4,885.00 | 4,925.00 | 4,925.00 | -1.10% | 145,300 |
| Oct 16, 2025 | 5,060.00 | 5,110.00 | 4,980.00 | 4,980.00 | 4,980.00 | -1.58% | 189,100 |
| Oct 15, 2025 | 4,870.00 | 5,070.00 | 4,865.00 | 5,060.00 | 5,060.00 | 5.20% | 300,000 |
| Oct 14, 2025 | 4,805.00 | 4,890.00 | 4,770.00 | 4,810.00 | 4,810.00 | -1.33% | 276,100 |
| Oct 10, 2025 | 5,020.00 | 5,040.00 | 4,875.00 | 4,875.00 | 4,875.00 | -4.22% | 335,700 |
| Oct 9, 2025 | 5,050.00 | 5,110.00 | 5,020.00 | 5,090.00 | 5,090.00 | 1.39% | 216,900 |
| Oct 8, 2025 | 5,010.00 | 5,180.00 | 5,000.00 | 5,020.00 | 5,020.00 | 0.70% | 200,500 |
| Oct 7, 2025 | 5,030.00 | 5,050.00 | 4,920.00 | 4,985.00 | 4,985.00 | -0.30% | 190,400 |
| Oct 6, 2025 | 4,885.00 | 5,020.00 | 4,845.00 | 5,000.00 | 5,000.00 | 4.60% | 283,500 |
| Oct 3, 2025 | 4,710.00 | 4,800.00 | 4,700.00 | 4,780.00 | 4,780.00 | - | 237,000 |
| Oct 2, 2025 | 4,890.00 | 4,920.00 | 4,765.00 | 4,780.00 | 4,780.00 | -2.25% | 242,500 |
| Oct 1, 2025 | 4,905.00 | 4,920.00 | 4,825.00 | 4,890.00 | 4,890.00 | -0.81% | 299,200 |
| Sep 30, 2025 | 4,975.00 | 4,985.00 | 4,845.00 | 4,930.00 | 4,930.00 | -0.80% | 264,500 |
| Sep 29, 2025 | 5,040.00 | 5,040.00 | 4,905.00 | 4,970.00 | 4,970.00 | -2.36% | 302,000 |
| Sep 26, 2025 | 5,090.00 | 5,140.00 | 5,020.00 | 5,090.00 | 5,007.50 | 0.59% | 292,100 |
| Sep 25, 2025 | 5,040.00 | 5,060.00 | 4,985.00 | 5,060.00 | 4,977.99 | 0.60% | 195,800 |
| Sep 24, 2025 | 5,090.00 | 5,090.00 | 5,000.00 | 5,030.00 | 4,948.47 | -1.76% | 252,500 |