Sanko Metal Industrial Co., Ltd. (TYO:1972)
Japan · Delayed Price · Currency is JPY 1,372.00
+2.00 (0.15%)
At close: Mar 27, 2026
Sanko Metal Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,370.00 | 1,377.00 | 1,357.00 | 1,372.00 | 1,372.00 | 0.15% | 93,800 |
| Mar 26, 2026 | 1,388.00 | 1,388.00 | 1,360.00 | 1,370.00 | 1,370.00 | -0.80% | 70,200 |
| Mar 25, 2026 | 1,365.00 | 1,388.00 | 1,360.00 | 1,381.00 | 1,381.00 | 1.62% | 103,400 |
| Mar 24, 2026 | 1,367.00 | 1,367.00 | 1,352.00 | 1,359.00 | 1,359.00 | 1.57% | 50,500 |
| Mar 23, 2026 | 1,350.00 | 1,355.00 | 1,315.00 | 1,338.00 | 1,338.00 | -1.98% | 213,600 |
| Mar 19, 2026 | 1,379.00 | 1,382.00 | 1,362.00 | 1,365.00 | 1,365.00 | -2.85% | 66,500 |
| Mar 18, 2026 | 1,367.00 | 1,405.00 | 1,366.00 | 1,405.00 | 1,405.00 | 3.31% | 77,300 |
| Mar 17, 2026 | 1,378.00 | 1,378.00 | 1,360.00 | 1,360.00 | 1,360.00 | -0.15% | 46,600 |
| Mar 16, 2026 | 1,376.00 | 1,376.00 | 1,357.00 | 1,362.00 | 1,362.00 | -1.02% | 98,400 |
| Mar 13, 2026 | 1,372.00 | 1,387.00 | 1,365.00 | 1,376.00 | 1,376.00 | -0.72% | 96,800 |
| Mar 12, 2026 | 1,400.00 | 1,400.00 | 1,378.00 | 1,386.00 | 1,386.00 | -1.63% | 92,800 |
| Mar 11, 2026 | 1,415.00 | 1,422.00 | 1,405.00 | 1,409.00 | 1,409.00 | -0.28% | 73,500 |
| Mar 10, 2026 | 1,403.00 | 1,418.00 | 1,393.00 | 1,413.00 | 1,413.00 | 2.02% | 64,200 |
| Mar 9, 2026 | 1,390.00 | 1,390.00 | 1,360.00 | 1,385.00 | 1,385.00 | -2.26% | 125,800 |
| Mar 6, 2026 | 1,404.00 | 1,423.00 | 1,398.00 | 1,417.00 | 1,417.00 | -0.07% | 67,600 |
| Mar 5, 2026 | 1,421.00 | 1,446.00 | 1,415.00 | 1,418.00 | 1,418.00 | 1.94% | 68,200 |
| Mar 4, 2026 | 1,392.00 | 1,411.00 | 1,370.00 | 1,391.00 | 1,391.00 | -2.93% | 194,000 |
| Mar 3, 2026 | 1,477.00 | 1,477.00 | 1,431.00 | 1,433.00 | 1,433.00 | -2.98% | 109,900 |
| Mar 2, 2026 | 1,481.00 | 1,483.00 | 1,448.00 | 1,477.00 | 1,477.00 | -1.07% | 99,800 |
| Feb 27, 2026 | 1,470.00 | 1,498.00 | 1,470.00 | 1,493.00 | 1,493.00 | 1.15% | 35,300 |
| Feb 26, 2026 | 1,481.00 | 1,481.00 | 1,467.00 | 1,476.00 | 1,476.00 | 0.61% | 38,900 |
| Feb 25, 2026 | 1,495.00 | 1,495.00 | 1,466.00 | 1,467.00 | 1,467.00 | -1.21% | 42,800 |
| Feb 24, 2026 | 1,473.00 | 1,490.00 | 1,461.00 | 1,485.00 | 1,485.00 | 0.81% | 39,700 |
| Feb 20, 2026 | 1,485.00 | 1,485.00 | 1,464.00 | 1,473.00 | 1,473.00 | -0.87% | 31,100 |
| Feb 19, 2026 | 1,467.00 | 1,486.00 | 1,460.00 | 1,486.00 | 1,486.00 | 1.30% | 43,600 |
| Feb 18, 2026 | 1,469.00 | 1,473.00 | 1,460.00 | 1,467.00 | 1,467.00 | -0.07% | 42,000 |
| Feb 17, 2026 | 1,475.00 | 1,475.00 | 1,463.00 | 1,468.00 | 1,468.00 | -0.81% | 46,300 |
| Feb 16, 2026 | 1,491.00 | 1,491.00 | 1,470.00 | 1,480.00 | 1,480.00 | 0.07% | 62,100 |
| Feb 13, 2026 | 1,520.00 | 1,520.00 | 1,474.00 | 1,479.00 | 1,479.00 | -2.44% | 65,100 |
| Feb 12, 2026 | 1,498.00 | 1,526.00 | 1,494.00 | 1,516.00 | 1,516.00 | 2.02% | 56,500 |
| Feb 10, 2026 | 1,478.00 | 1,492.00 | 1,475.00 | 1,486.00 | 1,486.00 | 0.68% | 36,100 |
| Feb 9, 2026 | 1,497.00 | 1,498.00 | 1,476.00 | 1,476.00 | 1,476.00 | 0.20% | 65,200 |
| Feb 6, 2026 | 1,445.00 | 1,473.00 | 1,439.00 | 1,473.00 | 1,473.00 | 1.66% | 61,700 |
| Feb 5, 2026 | 1,451.00 | 1,461.00 | 1,446.00 | 1,449.00 | 1,449.00 | -0.07% | 35,700 |
| Feb 4, 2026 | 1,440.00 | 1,457.00 | 1,436.00 | 1,450.00 | 1,450.00 | 0.28% | 45,700 |
| Feb 3, 2026 | 1,439.00 | 1,452.00 | 1,431.00 | 1,446.00 | 1,446.00 | 1.69% | 43,900 |
| Feb 2, 2026 | 1,444.00 | 1,447.00 | 1,420.00 | 1,422.00 | 1,422.00 | -1.25% | 122,300 |
| Jan 30, 2026 | 1,480.00 | 1,480.00 | 1,397.00 | 1,440.00 | 1,440.00 | -2.70% | 206,200 |
| Jan 29, 2026 | 1,486.00 | 1,486.00 | 1,461.00 | 1,480.00 | 1,480.00 | -0.54% | 44,100 |
| Jan 28, 2026 | 1,504.00 | 1,504.00 | 1,479.00 | 1,488.00 | 1,488.00 | -1.00% | 61,600 |
| Jan 27, 2026 | 1,503.00 | 1,507.00 | 1,491.00 | 1,503.00 | 1,503.00 | -0.40% | 34,200 |
| Jan 26, 2026 | 1,529.00 | 1,529.00 | 1,506.00 | 1,509.00 | 1,509.00 | -2.08% | 60,400 |
| Jan 23, 2026 | 1,545.00 | 1,553.00 | 1,529.00 | 1,541.00 | 1,541.00 | 0.78% | 33,400 |
| Jan 22, 2026 | 1,505.00 | 1,540.00 | 1,505.00 | 1,529.00 | 1,529.00 | 1.59% | 50,000 |
| Jan 21, 2026 | 1,503.00 | 1,509.00 | 1,486.00 | 1,505.00 | 1,505.00 | -1.31% | 82,500 |
| Jan 20, 2026 | 1,545.00 | 1,545.00 | 1,515.00 | 1,525.00 | 1,525.00 | -1.36% | 65,100 |
| Jan 19, 2026 | 1,560.00 | 1,562.00 | 1,527.00 | 1,546.00 | 1,546.00 | -0.45% | 88,500 |
| Jan 16, 2026 | 1,540.00 | 1,553.00 | 1,538.00 | 1,553.00 | 1,553.00 | 0.84% | 35,800 |
| Jan 15, 2026 | 1,530.00 | 1,544.00 | 1,522.00 | 1,540.00 | 1,540.00 | 0.46% | 79,700 |
| Jan 14, 2026 | 1,522.00 | 1,536.00 | 1,522.00 | 1,533.00 | 1,533.00 | 0.92% | 70,100 |