Sanki Engineering Co., Ltd. (TYO:1961)
Japan · Delayed Price · Currency is JPY 5,170.00
-30.00 (-0.58%)
Sep 5, 2025, 3:30 PM JST
Sanki Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5,170.00 | 5,210.00 | 5,120.00 | 5,170.00 | 5,170.00 | -0.58% | 260,900 |
| Sep 4, 2025 | 5,130.00 | 5,210.00 | 5,120.00 | 5,200.00 | 5,200.00 | 2.56% | 274,000 |
| Sep 3, 2025 | 5,100.00 | 5,130.00 | 5,030.00 | 5,070.00 | 5,070.00 | -0.39% | 277,900 |
| Sep 2, 2025 | 5,080.00 | 5,150.00 | 5,050.00 | 5,090.00 | 5,090.00 | 0.39% | 200,300 |
| Sep 1, 2025 | 4,980.00 | 5,160.00 | 4,960.00 | 5,070.00 | 5,070.00 | 1.40% | 263,600 |
| Aug 29, 2025 | 5,000.00 | 5,050.00 | 4,990.00 | 5,000.00 | 5,000.00 | -0.20% | 247,500 |
| Aug 28, 2025 | 5,000.00 | 5,060.00 | 4,990.00 | 5,010.00 | 5,010.00 | -0.60% | 226,800 |
| Aug 27, 2025 | 5,010.00 | 5,060.00 | 4,925.00 | 5,040.00 | 5,040.00 | 1.31% | 371,900 |
| Aug 26, 2025 | 4,910.00 | 5,000.00 | 4,895.00 | 4,975.00 | 4,975.00 | 2.05% | 342,800 |
| Aug 25, 2025 | 4,905.00 | 4,945.00 | 4,850.00 | 4,875.00 | 4,875.00 | 0.21% | 345,000 |
| Aug 22, 2025 | 4,815.00 | 4,890.00 | 4,780.00 | 4,865.00 | 4,865.00 | 0.31% | 346,800 |
| Aug 21, 2025 | 4,720.00 | 4,865.00 | 4,700.00 | 4,850.00 | 4,850.00 | 2.97% | 303,100 |
| Aug 20, 2025 | 4,745.00 | 4,765.00 | 4,630.00 | 4,710.00 | 4,710.00 | -0.95% | 225,600 |
| Aug 19, 2025 | 4,755.00 | 4,790.00 | 4,720.00 | 4,755.00 | 4,755.00 | 1.39% | 257,100 |
| Aug 18, 2025 | 4,630.00 | 4,745.00 | 4,620.00 | 4,690.00 | 4,690.00 | 0.86% | 206,300 |
| Aug 15, 2025 | 4,650.00 | 4,670.00 | 4,575.00 | 4,650.00 | 4,650.00 | -0.85% | 322,800 |
| Aug 14, 2025 | 4,705.00 | 4,720.00 | 4,620.00 | 4,690.00 | 4,690.00 | -1.16% | 280,600 |
| Aug 13, 2025 | 4,700.00 | 4,785.00 | 4,625.00 | 4,745.00 | 4,745.00 | 0.85% | 395,000 |
| Aug 12, 2025 | 4,910.00 | 4,945.00 | 4,680.00 | 4,705.00 | 4,705.00 | -3.88% | 731,200 |
| Aug 8, 2025 | 4,960.00 | 5,370.00 | 4,865.00 | 4,895.00 | 4,895.00 | -1.51% | 938,800 |
| Aug 7, 2025 | 4,950.00 | 4,995.00 | 4,890.00 | 4,970.00 | 4,970.00 | 1.84% | 347,600 |
| Aug 6, 2025 | 4,765.00 | 4,915.00 | 4,755.00 | 4,880.00 | 4,880.00 | 2.20% | 393,000 |
| Aug 5, 2025 | 4,680.00 | 4,795.00 | 4,655.00 | 4,775.00 | 4,775.00 | 3.13% | 312,800 |
| Aug 4, 2025 | 4,475.00 | 4,640.00 | 4,465.00 | 4,630.00 | 4,630.00 | 0.98% | 341,400 |
| Aug 1, 2025 | 4,480.00 | 4,615.00 | 4,465.00 | 4,585.00 | 4,585.00 | 2.69% | 254,100 |
| Jul 31, 2025 | 4,410.00 | 4,485.00 | 4,365.00 | 4,465.00 | 4,465.00 | 1.25% | 600,700 |
| Jul 30, 2025 | 4,365.00 | 4,420.00 | 4,340.00 | 4,410.00 | 4,410.00 | 1.38% | 250,300 |
| Jul 29, 2025 | 4,310.00 | 4,370.00 | 4,300.00 | 4,350.00 | 4,350.00 | 0.69% | 182,800 |
| Jul 28, 2025 | 4,435.00 | 4,455.00 | 4,315.00 | 4,320.00 | 4,320.00 | -1.59% | 267,000 |
| Jul 25, 2025 | 4,335.00 | 4,415.00 | 4,300.00 | 4,390.00 | 4,390.00 | 2.09% | 362,300 |
| Jul 24, 2025 | 4,235.00 | 4,345.00 | 4,215.00 | 4,300.00 | 4,300.00 | 1.53% | 189,200 |
| Jul 23, 2025 | 4,355.00 | 4,370.00 | 4,195.00 | 4,235.00 | 4,235.00 | -1.85% | 301,900 |
| Jul 22, 2025 | 4,250.00 | 4,325.00 | 4,250.00 | 4,315.00 | 4,315.00 | 1.65% | 126,200 |
| Jul 18, 2025 | 4,230.00 | 4,285.00 | 4,225.00 | 4,245.00 | 4,245.00 | 0.35% | 191,100 |
| Jul 17, 2025 | 4,200.00 | 4,235.00 | 4,175.00 | 4,230.00 | 4,230.00 | - | 129,800 |
| Jul 16, 2025 | 4,195.00 | 4,250.00 | 4,185.00 | 4,230.00 | 4,230.00 | 0.95% | 157,000 |
| Jul 15, 2025 | 4,235.00 | 4,250.00 | 4,165.00 | 4,190.00 | 4,190.00 | -0.95% | 118,800 |
| Jul 14, 2025 | 4,200.00 | 4,245.00 | 4,180.00 | 4,230.00 | 4,230.00 | 1.68% | 142,900 |
| Jul 11, 2025 | 4,185.00 | 4,255.00 | 4,160.00 | 4,160.00 | 4,160.00 | -0.24% | 219,800 |
| Jul 10, 2025 | 4,150.00 | 4,195.00 | 4,135.00 | 4,170.00 | 4,170.00 | 1.21% | 249,100 |
| Jul 9, 2025 | 4,040.00 | 4,120.00 | 4,040.00 | 4,120.00 | 4,120.00 | 1.85% | 220,600 |
| Jul 8, 2025 | 3,980.00 | 4,070.00 | 3,960.00 | 4,045.00 | 4,045.00 | 2.28% | 216,100 |
| Jul 7, 2025 | 4,020.00 | 4,040.00 | 3,930.00 | 3,955.00 | 3,955.00 | -1.25% | 129,000 |
| Jul 4, 2025 | 3,965.00 | 4,005.00 | 3,950.00 | 4,005.00 | 4,005.00 | 1.14% | 147,100 |
| Jul 3, 2025 | 4,075.00 | 4,085.00 | 3,895.00 | 3,960.00 | 3,960.00 | -3.18% | 312,700 |
| Jul 2, 2025 | 4,040.00 | 4,125.00 | 4,020.00 | 4,090.00 | 4,090.00 | -0.49% | 156,700 |
| Jul 1, 2025 | 4,040.00 | 4,150.00 | 4,025.00 | 4,110.00 | 4,110.00 | 1.48% | 215,600 |
| Jun 30, 2025 | 4,040.00 | 4,085.00 | 4,035.00 | 4,050.00 | 4,050.00 | 0.62% | 186,200 |
| Jun 27, 2025 | 4,045.00 | 4,055.00 | 4,005.00 | 4,025.00 | 4,025.00 | -0.49% | 150,400 |
| Jun 26, 2025 | 4,045.00 | 4,070.00 | 4,005.00 | 4,045.00 | 4,045.00 | 0.50% | 168,600 |