Sanki Engineering Co., Ltd. (TYO:1961)
Japan · Delayed Price · Currency is JPY 2,472.00
+34.00 (1.39%)
Jul 27, 2026, 3:30 PM JST
Sanki Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 2,399.00 | 2,469.00 | 2,350.00 | 2,438.00 | 2,438.00 | -0.25% | 838,900 |
| Jul 23, 2026 | 2,476.00 | 2,490.00 | 2,429.00 | 2,444.00 | 2,444.00 | -1.81% | 402,300 |
| Jul 22, 2026 | 2,502.00 | 2,557.00 | 2,475.00 | 2,489.00 | 2,489.00 | 0.57% | 519,300 |
| Jul 21, 2026 | 2,470.00 | 2,488.00 | 2,407.00 | 2,475.00 | 2,475.00 | 0.20% | 607,300 |
| Jul 17, 2026 | 2,545.00 | 2,576.00 | 2,426.00 | 2,470.00 | 2,470.00 | -4.82% | 685,100 |
| Jul 16, 2026 | 2,582.00 | 2,643.00 | 2,576.00 | 2,595.00 | 2,595.00 | -1.26% | 533,900 |
| Jul 15, 2026 | 2,600.00 | 2,651.00 | 2,566.00 | 2,628.00 | 2,628.00 | 3.06% | 531,700 |
| Jul 14, 2026 | 2,509.00 | 2,562.00 | 2,452.00 | 2,550.00 | 2,550.00 | -0.08% | 1,009,300 |
| Jul 13, 2026 | 2,669.00 | 2,699.00 | 2,542.00 | 2,552.00 | 2,552.00 | -3.70% | 704,400 |
| Jul 10, 2026 | 2,690.00 | 2,711.00 | 2,645.00 | 2,650.00 | 2,650.00 | -0.64% | 810,000 |
| Jul 9, 2026 | 2,618.00 | 2,691.00 | 2,617.00 | 2,667.00 | 2,667.00 | 1.02% | 788,400 |
| Jul 8, 2026 | 2,702.00 | 2,769.00 | 2,640.00 | 2,640.00 | 2,640.00 | -6.28% | 584,900 |
| Jul 7, 2026 | 2,901.00 | 2,913.00 | 2,787.00 | 2,817.00 | 2,817.00 | -2.83% | 614,100 |
| Jul 6, 2026 | 2,796.00 | 2,912.00 | 2,796.00 | 2,899.00 | 2,899.00 | 3.68% | 659,700 |
| Jul 3, 2026 | 2,713.00 | 2,804.00 | 2,712.00 | 2,796.00 | 2,796.00 | -1.93% | 669,800 |
| Jul 2, 2026 | 2,846.00 | 2,895.00 | 2,764.00 | 2,851.00 | 2,851.00 | -0.56% | 486,200 |
| Jul 1, 2026 | 2,981.00 | 2,991.00 | 2,853.00 | 2,867.00 | 2,867.00 | -3.21% | 589,800 |
| Jun 30, 2026 | 3,035.00 | 3,080.00 | 2,958.00 | 2,962.00 | 2,962.00 | -2.89% | 656,600 |
| Jun 29, 2026 | 3,120.00 | 3,160.00 | 3,030.00 | 3,050.00 | 3,050.00 | -2.24% | 480,500 |
| Jun 26, 2026 | 3,125.00 | 3,175.00 | 3,080.00 | 3,120.00 | 3,120.00 | -0.16% | 533,900 |
| Jun 25, 2026 | 3,180.00 | 3,180.00 | 3,065.00 | 3,125.00 | 3,125.00 | 2.80% | 554,400 |
| Jun 24, 2026 | 3,040.00 | 3,100.00 | 2,979.00 | 3,040.00 | 3,040.00 | 0.50% | 362,000 |
| Jun 23, 2026 | 3,250.00 | 3,275.00 | 3,025.00 | 3,025.00 | 3,025.00 | -3.20% | 1,014,200 |
| Jun 22, 2026 | 3,065.00 | 3,135.00 | 3,020.00 | 3,125.00 | 3,125.00 | 2.97% | 472,000 |
| Jun 19, 2026 | 3,075.00 | 3,230.00 | 3,005.00 | 3,035.00 | 3,035.00 | 2.85% | 1,117,300 |
| Jun 18, 2026 | 2,720.00 | 2,987.00 | 2,719.00 | 2,951.00 | 2,951.00 | 9.30% | 971,300 |
| Jun 17, 2026 | 2,650.00 | 2,700.00 | 2,639.00 | 2,700.00 | 2,700.00 | 4.25% | 376,500 |
| Jun 16, 2026 | 2,606.00 | 2,626.00 | 2,556.00 | 2,590.00 | 2,590.00 | -2.81% | 448,800 |
| Jun 15, 2026 | 2,607.00 | 2,673.00 | 2,578.00 | 2,665.00 | 2,665.00 | 7.89% | 737,700 |
| Jun 12, 2026 | 2,503.00 | 2,520.00 | 2,453.00 | 2,470.00 | 2,470.00 | 0.69% | 635,000 |
| Jun 11, 2026 | 2,433.00 | 2,473.00 | 2,383.00 | 2,453.00 | 2,453.00 | -0.41% | 721,300 |
| Jun 10, 2026 | 2,456.00 | 2,575.00 | 2,450.00 | 2,463.00 | 2,463.00 | 1.15% | 890,400 |
| Jun 9, 2026 | 2,362.00 | 2,488.00 | 2,343.00 | 2,435.00 | 2,435.00 | 5.32% | 834,500 |
| Jun 8, 2026 | 2,317.00 | 2,325.00 | 2,254.00 | 2,312.00 | 2,312.00 | -0.26% | 684,000 |
| Jun 5, 2026 | 2,300.00 | 2,349.00 | 2,287.00 | 2,318.00 | 2,318.00 | 2.89% | 677,600 |
| Jun 4, 2026 | 2,180.00 | 2,302.00 | 2,180.00 | 2,253.00 | 2,253.00 | 4.31% | 715,100 |
| Jun 3, 2026 | 2,160.00 | 2,180.00 | 2,116.00 | 2,160.00 | 2,160.00 | - | 339,000 |
| Jun 2, 2026 | 2,161.00 | 2,205.00 | 2,114.00 | 2,160.00 | 2,160.00 | -2.31% | 536,600 |
| Jun 1, 2026 | 2,292.00 | 2,328.00 | 2,201.00 | 2,211.00 | 2,211.00 | -4.53% | 486,000 |
| May 29, 2026 | 2,253.00 | 2,367.00 | 2,235.00 | 2,316.00 | 2,316.00 | 2.61% | 878,500 |
| May 28, 2026 | 2,228.00 | 2,287.00 | 2,196.00 | 2,257.00 | 2,257.00 | 1.35% | 484,800 |
| May 27, 2026 | 2,311.00 | 2,386.00 | 2,227.00 | 2,227.00 | 2,227.00 | -2.11% | 497,500 |
| May 26, 2026 | 2,260.00 | 2,351.00 | 2,229.00 | 2,275.00 | 2,275.00 | 1.93% | 656,900 |
| May 25, 2026 | 2,210.00 | 2,259.00 | 2,198.00 | 2,232.00 | 2,232.00 | 1.96% | 705,900 |
| May 22, 2026 | 2,200.00 | 2,215.00 | 2,170.00 | 2,189.00 | 2,189.00 | 0.37% | 518,400 |
| May 21, 2026 | 2,217.00 | 2,274.00 | 2,171.00 | 2,181.00 | 2,181.00 | -3.79% | 797,200 |
| May 20, 2026 | 2,365.00 | 2,378.00 | 2,221.00 | 2,267.00 | 2,267.00 | -5.46% | 915,600 |
| May 19, 2026 | 2,414.00 | 2,438.00 | 2,387.00 | 2,398.00 | 2,398.00 | -0.66% | 594,300 |
| May 18, 2026 | 2,539.00 | 2,539.00 | 2,388.00 | 2,414.00 | 2,414.00 | -6.25% | 648,200 |
| May 15, 2026 | 2,689.00 | 2,719.00 | 2,529.00 | 2,575.00 | 2,575.00 | -2.68% | 708,900 |