Sanko Metal Industrial Co., Ltd. (TYO:1972)
Japan · Delayed Price · Currency is JPY 1,338.00
+3.00 (0.22%)
Aug 26, 2026, 2:02 PM JST
Sanko Metal Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1,330.00 | 1,335.00 | 1,325.00 | 1,335.00 | 1,335.00 | 0.98% | 28,300 |
| Aug 24, 2026 | 1,325.00 | 1,330.00 | 1,320.00 | 1,322.00 | 1,322.00 | -0.23% | 11,700 |
| Aug 21, 2026 | 1,310.00 | 1,325.00 | 1,305.00 | 1,325.00 | 1,325.00 | 0.99% | 38,900 |
| Aug 20, 2026 | 1,295.00 | 1,322.00 | 1,295.00 | 1,312.00 | 1,312.00 | 0.54% | 25,800 |
| Aug 19, 2026 | 1,314.00 | 1,314.00 | 1,293.00 | 1,305.00 | 1,305.00 | -0.53% | 44,000 |
| Aug 18, 2026 | 1,320.00 | 1,321.00 | 1,312.00 | 1,312.00 | 1,312.00 | - | 18,000 |
| Aug 17, 2026 | 1,333.00 | 1,337.00 | 1,312.00 | 1,312.00 | 1,312.00 | -1.58% | 19,200 |
| Aug 14, 2026 | 1,328.00 | 1,340.00 | 1,324.00 | 1,333.00 | 1,333.00 | 1.06% | 35,700 |
| Aug 13, 2026 | 1,314.00 | 1,323.00 | 1,312.00 | 1,319.00 | 1,319.00 | 0.38% | 35,500 |
| Aug 12, 2026 | 1,315.00 | 1,322.00 | 1,311.00 | 1,314.00 | 1,314.00 | 0.54% | 24,400 |
| Aug 10, 2026 | 1,303.00 | 1,326.00 | 1,298.00 | 1,307.00 | 1,307.00 | 0.23% | 35,500 |
| Aug 7, 2026 | 1,285.00 | 1,320.00 | 1,285.00 | 1,304.00 | 1,304.00 | 1.48% | 44,100 |
| Aug 6, 2026 | 1,270.00 | 1,285.00 | 1,267.00 | 1,285.00 | 1,285.00 | 0.94% | 28,000 |
| Aug 5, 2026 | 1,285.00 | 1,288.00 | 1,270.00 | 1,273.00 | 1,273.00 | -0.39% | 24,300 |
| Aug 4, 2026 | 1,266.00 | 1,281.00 | 1,266.00 | 1,278.00 | 1,278.00 | -0.16% | 22,600 |
| Aug 3, 2026 | 1,270.00 | 1,281.00 | 1,256.00 | 1,280.00 | 1,280.00 | 0.79% | 44,500 |
| Jul 31, 2026 | 1,295.00 | 1,295.00 | 1,270.00 | 1,270.00 | 1,270.00 | -1.01% | 20,400 |
| Jul 30, 2026 | 1,276.00 | 1,294.00 | 1,272.00 | 1,283.00 | 1,283.00 | -1.16% | 21,900 |
| Jul 29, 2026 | 1,283.00 | 1,298.00 | 1,271.00 | 1,298.00 | 1,298.00 | 1.88% | 56,600 |
| Jul 28, 2026 | 1,294.00 | 1,294.00 | 1,271.00 | 1,274.00 | 1,274.00 | -1.09% | 29,200 |
| Jul 27, 2026 | 1,276.00 | 1,292.00 | 1,276.00 | 1,288.00 | 1,288.00 | 1.34% | 39,000 |
| Jul 24, 2026 | 1,272.00 | 1,272.00 | 1,256.00 | 1,271.00 | 1,271.00 | 0.32% | 27,900 |
| Jul 23, 2026 | 1,274.00 | 1,275.00 | 1,266.00 | 1,267.00 | 1,267.00 | -0.63% | 22,600 |
| Jul 22, 2026 | 1,263.00 | 1,275.00 | 1,260.00 | 1,275.00 | 1,275.00 | 0.47% | 22,100 |
| Jul 21, 2026 | 1,256.00 | 1,269.00 | 1,256.00 | 1,269.00 | 1,269.00 | 0.79% | 33,300 |
| Jul 17, 2026 | 1,261.00 | 1,277.00 | 1,250.00 | 1,259.00 | 1,259.00 | -0.40% | 39,000 |
| Jul 16, 2026 | 1,265.00 | 1,281.00 | 1,262.00 | 1,264.00 | 1,264.00 | -0.55% | 17,000 |
| Jul 15, 2026 | 1,267.00 | 1,274.00 | 1,263.00 | 1,271.00 | 1,271.00 | 0.95% | 22,200 |
| Jul 14, 2026 | 1,250.00 | 1,262.00 | 1,250.00 | 1,259.00 | 1,259.00 | 0.72% | 12,600 |
| Jul 13, 2026 | 1,270.00 | 1,277.00 | 1,242.00 | 1,250.00 | 1,250.00 | -1.65% | 43,200 |
| Jul 10, 2026 | 1,260.00 | 1,273.00 | 1,206.00 | 1,271.00 | 1,271.00 | 1.03% | 59,600 |
| Jul 9, 2026 | 1,269.00 | 1,269.00 | 1,254.00 | 1,258.00 | 1,258.00 | 0.96% | 24,500 |
| Jul 8, 2026 | 1,283.00 | 1,289.00 | 1,243.00 | 1,246.00 | 1,246.00 | -2.88% | 118,900 |
| Jul 7, 2026 | 1,280.00 | 1,305.00 | 1,280.00 | 1,283.00 | 1,283.00 | 0.23% | 73,000 |
| Jul 6, 2026 | 1,268.00 | 1,286.00 | 1,268.00 | 1,280.00 | 1,280.00 | 0.95% | 47,500 |
| Jul 3, 2026 | 1,265.00 | 1,271.00 | 1,258.00 | 1,268.00 | 1,268.00 | 1.04% | 35,300 |
| Jul 2, 2026 | 1,240.00 | 1,261.00 | 1,233.00 | 1,255.00 | 1,255.00 | 1.21% | 33,400 |
| Jul 1, 2026 | 1,258.00 | 1,258.00 | 1,238.00 | 1,240.00 | 1,240.00 | -0.72% | 17,900 |
| Jun 30, 2026 | 1,262.00 | 1,262.00 | 1,243.00 | 1,249.00 | 1,249.00 | -0.16% | 22,600 |
| Jun 29, 2026 | 1,243.00 | 1,260.00 | 1,239.00 | 1,251.00 | 1,251.00 | 0.89% | 29,400 |
| Jun 26, 2026 | 1,242.00 | 1,260.00 | 1,230.00 | 1,240.00 | 1,240.00 | -0.16% | 60,500 |
| Jun 25, 2026 | 1,241.00 | 1,245.00 | 1,230.00 | 1,242.00 | 1,242.00 | 1.14% | 41,200 |
| Jun 24, 2026 | 1,218.00 | 1,234.00 | 1,218.00 | 1,228.00 | 1,228.00 | 0.82% | 24,800 |
| Jun 23, 2026 | 1,225.00 | 1,236.00 | 1,212.00 | 1,218.00 | 1,218.00 | -0.98% | 68,800 |
| Jun 22, 2026 | 1,226.00 | 1,242.00 | 1,220.00 | 1,230.00 | 1,230.00 | 0.33% | 39,700 |
| Jun 19, 2026 | 1,220.00 | 1,239.00 | 1,220.00 | 1,226.00 | 1,226.00 | -1.05% | 53,700 |
| Jun 18, 2026 | 1,240.00 | 1,252.00 | 1,229.00 | 1,239.00 | 1,239.00 | 0.08% | 52,700 |
| Jun 17, 2026 | 1,239.00 | 1,249.00 | 1,227.00 | 1,238.00 | 1,238.00 | 0.73% | 46,500 |
| Jun 16, 2026 | 1,234.00 | 1,235.00 | 1,225.00 | 1,229.00 | 1,229.00 | -0.41% | 21,200 |
| Jun 15, 2026 | 1,222.00 | 1,238.00 | 1,221.00 | 1,234.00 | 1,234.00 | 1.06% | 31,000 |