Sanko Metal Industrial Co., Ltd. (TYO:1972)
Japan · Delayed Price · Currency is JPY 1,541.00
+12.00 (0.78%)
Jan 23, 2026, 3:30 PM JST
Sanko Metal Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,545.00 | 1,553.00 | 1,529.00 | 1,538.00 | 1,538.00 | 0.59% | 29,900 |
| 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 |
| Jan 13, 2026 | 1,509.00 | 1,522.00 | 1,496.00 | 1,519.00 | 1,519.00 | 1.95% | 72,400 |
| Jan 9, 2026 | 1,484.00 | 1,491.00 | 1,478.00 | 1,490.00 | 1,490.00 | 0.95% | 23,800 |
| Jan 8, 2026 | 1,485.00 | 1,493.00 | 1,475.00 | 1,476.00 | 1,476.00 | -0.47% | 40,900 |
| Jan 7, 2026 | 1,478.00 | 1,489.00 | 1,463.00 | 1,483.00 | 1,483.00 | 0.27% | 74,600 |
| Jan 6, 2026 | 1,469.00 | 1,483.00 | 1,465.00 | 1,479.00 | 1,479.00 | 1.23% | 90,700 |
| Jan 5, 2026 | 1,471.00 | 1,484.00 | 1,450.00 | 1,461.00 | 1,461.00 | -0.61% | 120,600 |
| Dec 30, 2025 | 1,474.00 | 1,484.00 | 1,469.00 | 1,470.00 | 1,470.00 | -0.47% | 33,200 |
| Dec 29, 2025 | 1,465.00 | 1,483.00 | 1,461.00 | 1,477.00 | 1,477.00 | 1.23% | 50,000 |
| Dec 26, 2025 | 1,465.00 | 1,473.00 | 1,457.00 | 1,459.00 | 1,459.00 | -0.41% | 39,500 |
| Dec 25, 2025 | 1,475.00 | 1,475.00 | 1,453.00 | 1,465.00 | 1,465.00 | 0.69% | 42,600 |
| Dec 24, 2025 | 1,442.00 | 1,461.00 | 1,425.00 | 1,455.00 | 1,455.00 | 3.05% | 126,700 |
| Dec 23, 2025 | 1,424.00 | 1,428.00 | 1,411.00 | 1,412.00 | 1,412.00 | -0.21% | 51,300 |
| Dec 22, 2025 | 1,431.00 | 1,437.00 | 1,415.00 | 1,415.00 | 1,415.00 | -1.05% | 62,000 |
| Dec 19, 2025 | 1,408.00 | 1,433.00 | 1,403.00 | 1,430.00 | 1,430.00 | 1.92% | 69,300 |
| Dec 18, 2025 | 1,400.00 | 1,404.00 | 1,381.00 | 1,403.00 | 1,403.00 | 0.14% | 34,800 |
| Dec 17, 2025 | 1,403.00 | 1,410.00 | 1,393.00 | 1,401.00 | 1,401.00 | - | 35,600 |
| Dec 16, 2025 | 1,426.00 | 1,426.00 | 1,401.00 | 1,401.00 | 1,401.00 | -1.68% | 36,500 |
| Dec 15, 2025 | 1,407.00 | 1,430.00 | 1,401.00 | 1,425.00 | 1,425.00 | 0.42% | 51,800 |
| Dec 12, 2025 | 1,400.00 | 1,419.00 | 1,400.00 | 1,419.00 | 1,419.00 | 1.79% | 66,500 |
| Dec 11, 2025 | 1,399.00 | 1,404.00 | 1,385.00 | 1,394.00 | 1,394.00 | 0.07% | 59,800 |
| Dec 10, 2025 | 1,382.00 | 1,396.00 | 1,377.00 | 1,393.00 | 1,393.00 | 0.58% | 63,300 |
| Dec 9, 2025 | 1,400.00 | 1,400.00 | 1,377.00 | 1,385.00 | 1,385.00 | -1.07% | 65,000 |
| Dec 8, 2025 | 1,385.00 | 1,401.00 | 1,385.00 | 1,400.00 | 1,400.00 | 1.16% | 58,500 |
| Dec 5, 2025 | 1,394.00 | 1,400.00 | 1,384.00 | 1,384.00 | 1,384.00 | -0.50% | 30,000 |
| Dec 4, 2025 | 1,375.00 | 1,391.00 | 1,373.00 | 1,391.00 | 1,391.00 | 1.09% | 40,100 |
| Dec 3, 2025 | 1,380.00 | 1,389.00 | 1,376.00 | 1,376.00 | 1,376.00 | -0.65% | 57,100 |
| Dec 2, 2025 | 1,395.00 | 1,397.00 | 1,376.00 | 1,385.00 | 1,385.00 | -0.65% | 63,900 |
| Dec 1, 2025 | 1,420.00 | 1,427.00 | 1,394.00 | 1,394.00 | 1,394.00 | -2.11% | 65,700 |
| Nov 28, 2025 | 1,410.00 | 1,426.00 | 1,404.00 | 1,424.00 | 1,424.00 | 0.92% | 38,300 |
| Nov 27, 2025 | 1,393.00 | 1,413.00 | 1,393.00 | 1,411.00 | 1,411.00 | 1.29% | 42,900 |
| Nov 26, 2025 | 1,385.00 | 1,395.00 | 1,384.00 | 1,393.00 | 1,393.00 | 0.65% | 49,800 |
| Nov 25, 2025 | 1,398.00 | 1,398.00 | 1,379.00 | 1,384.00 | 1,384.00 | -0.72% | 64,100 |
| Nov 21, 2025 | 1,371.00 | 1,399.00 | 1,368.00 | 1,394.00 | 1,394.00 | 1.09% | 66,600 |
| Nov 20, 2025 | 1,374.00 | 1,382.00 | 1,365.00 | 1,379.00 | 1,379.00 | 1.17% | 42,200 |
| Nov 19, 2025 | 1,370.00 | 1,374.00 | 1,351.00 | 1,363.00 | 1,363.00 | -0.51% | 96,500 |
| Nov 18, 2025 | 1,403.00 | 1,404.00 | 1,360.00 | 1,370.00 | 1,370.00 | -3.11% | 161,200 |
| Nov 17, 2025 | 1,398.00 | 1,426.00 | 1,386.00 | 1,414.00 | 1,414.00 | 1.07% | 141,800 |
| Nov 14, 2025 | 1,400.00 | 1,403.00 | 1,391.00 | 1,399.00 | 1,399.00 | -0.57% | 62,200 |
| Nov 13, 2025 | 1,404.00 | 1,415.00 | 1,400.00 | 1,407.00 | 1,407.00 | 0.21% | 74,100 |
| Nov 12, 2025 | 1,395.00 | 1,409.00 | 1,389.00 | 1,404.00 | 1,404.00 | 0.36% | 77,300 |
| Nov 11, 2025 | 1,411.00 | 1,412.00 | 1,388.00 | 1,399.00 | 1,399.00 | -0.85% | 81,400 |
| Nov 10, 2025 | 1,401.00 | 1,422.00 | 1,399.00 | 1,411.00 | 1,411.00 | 0.07% | 70,900 |