Sanko Metal Industrial Co., Ltd. (TYO:1972)
Japan · Delayed Price · Currency is JPY 1,220.00
-3.00 (-0.25%)
May 29, 2026, 3:30 PM JST
Sanko Metal Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,215.00 | 1,228.00 | 1,215.00 | 1,220.00 | 1,220.00 | -0.25% | 37,800 |
| May 28, 2026 | 1,218.00 | 1,235.00 | 1,212.00 | 1,223.00 | 1,223.00 | 0.41% | 44,800 |
| May 27, 2026 | 1,230.00 | 1,236.00 | 1,213.00 | 1,218.00 | 1,218.00 | -0.49% | 32,200 |
| May 26, 2026 | 1,221.00 | 1,233.00 | 1,212.00 | 1,224.00 | 1,224.00 | 0.82% | 123,000 |
| May 25, 2026 | 1,227.00 | 1,233.00 | 1,212.00 | 1,214.00 | 1,214.00 | -0.98% | 92,800 |
| May 22, 2026 | 1,233.00 | 1,233.00 | 1,217.00 | 1,226.00 | 1,226.00 | -0.08% | 173,200 |
| May 21, 2026 | 1,249.00 | 1,252.00 | 1,227.00 | 1,227.00 | 1,227.00 | -0.57% | 80,500 |
| May 20, 2026 | 1,261.00 | 1,261.00 | 1,222.00 | 1,234.00 | 1,234.00 | -2.30% | 115,300 |
| May 19, 2026 | 1,252.00 | 1,263.00 | 1,237.00 | 1,263.00 | 1,263.00 | 1.20% | 113,800 |
| May 18, 2026 | 1,245.00 | 1,259.00 | 1,237.00 | 1,248.00 | 1,248.00 | 0.24% | 95,800 |
| May 15, 2026 | 1,242.00 | 1,259.00 | 1,240.00 | 1,245.00 | 1,245.00 | -0.32% | 87,300 |
| May 14, 2026 | 1,274.00 | 1,274.00 | 1,247.00 | 1,249.00 | 1,249.00 | -1.73% | 75,100 |
| May 13, 2026 | 1,277.00 | 1,286.00 | 1,261.00 | 1,271.00 | 1,271.00 | - | 61,100 |
| May 12, 2026 | 1,264.00 | 1,284.00 | 1,262.00 | 1,271.00 | 1,271.00 | 0.32% | 66,200 |
| May 11, 2026 | 1,301.00 | 1,301.00 | 1,265.00 | 1,267.00 | 1,267.00 | -2.24% | 108,200 |
| May 8, 2026 | 1,274.00 | 1,297.00 | 1,263.00 | 1,296.00 | 1,296.00 | 2.61% | 70,700 |
| May 7, 2026 | 1,252.00 | 1,269.00 | 1,247.00 | 1,263.00 | 1,263.00 | 1.28% | 99,600 |
| May 1, 2026 | 1,253.00 | 1,253.00 | 1,236.00 | 1,247.00 | 1,247.00 | 0.48% | 63,600 |
| Apr 30, 2026 | 1,244.00 | 1,252.00 | 1,231.00 | 1,241.00 | 1,241.00 | -0.64% | 122,500 |
| Apr 28, 2026 | 1,219.00 | 1,249.00 | 1,219.00 | 1,249.00 | 1,249.00 | 2.46% | 115,000 |
| Apr 27, 2026 | 1,257.00 | 1,263.00 | 1,207.00 | 1,219.00 | 1,219.00 | -3.25% | 368,500 |
| Apr 24, 2026 | 1,290.00 | 1,317.00 | 1,230.00 | 1,260.00 | 1,260.00 | -1.95% | 317,600 |
| Apr 23, 2026 | 1,300.00 | 1,300.00 | 1,280.00 | 1,285.00 | 1,285.00 | -1.08% | 64,300 |
| Apr 22, 2026 | 1,310.00 | 1,310.00 | 1,291.00 | 1,299.00 | 1,299.00 | -0.92% | 73,000 |
| Apr 21, 2026 | 1,315.00 | 1,319.00 | 1,311.00 | 1,311.00 | 1,311.00 | - | 36,200 |
| Apr 20, 2026 | 1,312.00 | 1,315.00 | 1,300.00 | 1,311.00 | 1,311.00 | -0.08% | 52,100 |
| Apr 17, 2026 | 1,314.00 | 1,316.00 | 1,304.00 | 1,312.00 | 1,312.00 | - | 41,500 |
| Apr 16, 2026 | 1,307.00 | 1,319.00 | 1,307.00 | 1,312.00 | 1,312.00 | 0.38% | 53,200 |
| Apr 15, 2026 | 1,316.00 | 1,323.00 | 1,304.00 | 1,307.00 | 1,307.00 | -0.23% | 39,500 |
| Apr 14, 2026 | 1,311.00 | 1,317.00 | 1,301.00 | 1,310.00 | 1,310.00 | 0.54% | 65,400 |
| Apr 13, 2026 | 1,321.00 | 1,326.00 | 1,303.00 | 1,303.00 | 1,303.00 | -1.36% | 53,400 |
| Apr 10, 2026 | 1,334.00 | 1,348.00 | 1,321.00 | 1,321.00 | 1,321.00 | -0.90% | 36,300 |
| Apr 9, 2026 | 1,354.00 | 1,357.00 | 1,333.00 | 1,333.00 | 1,333.00 | -1.26% | 58,500 |
| Apr 8, 2026 | 1,352.00 | 1,352.00 | 1,340.00 | 1,350.00 | 1,350.00 | 1.66% | 44,600 |
| Apr 7, 2026 | 1,327.00 | 1,339.00 | 1,320.00 | 1,328.00 | 1,328.00 | 0.30% | 34,000 |
| Apr 6, 2026 | 1,328.00 | 1,329.00 | 1,320.00 | 1,324.00 | 1,324.00 | -0.30% | 41,100 |
| Apr 3, 2026 | 1,330.00 | 1,342.00 | 1,326.00 | 1,328.00 | 1,328.00 | -0.15% | 48,200 |
| Apr 2, 2026 | 1,350.00 | 1,363.00 | 1,328.00 | 1,330.00 | 1,330.00 | -0.67% | 56,100 |
| Apr 1, 2026 | 1,335.00 | 1,345.00 | 1,327.00 | 1,339.00 | 1,339.00 | 2.14% | 52,100 |
| Mar 31, 2026 | 1,316.00 | 1,330.00 | 1,301.00 | 1,311.00 | 1,311.00 | -0.83% | 226,000 |
| Mar 30, 2026 | 1,290.00 | 1,326.00 | 1,290.00 | 1,322.00 | 1,322.00 | -1.12% | 102,500 |
| Mar 27, 2026 | 1,370.00 | 1,377.00 | 1,357.00 | 1,372.00 | 1,337.00 | 0.15% | 93,800 |
| Mar 26, 2026 | 1,388.00 | 1,388.00 | 1,360.00 | 1,370.00 | 1,335.05 | -0.80% | 70,200 |
| Mar 25, 2026 | 1,365.00 | 1,388.00 | 1,360.00 | 1,381.00 | 1,345.77 | 1.62% | 103,400 |
| Mar 24, 2026 | 1,367.00 | 1,367.00 | 1,352.00 | 1,359.00 | 1,324.33 | 1.57% | 50,500 |
| Mar 23, 2026 | 1,350.00 | 1,355.00 | 1,315.00 | 1,338.00 | 1,303.87 | -1.98% | 213,600 |
| Mar 19, 2026 | 1,379.00 | 1,382.00 | 1,362.00 | 1,365.00 | 1,330.18 | -2.85% | 66,500 |
| Mar 18, 2026 | 1,367.00 | 1,405.00 | 1,366.00 | 1,405.00 | 1,369.16 | 3.31% | 77,300 |
| Mar 17, 2026 | 1,378.00 | 1,378.00 | 1,360.00 | 1,360.00 | 1,325.31 | -0.15% | 46,600 |
| Mar 16, 2026 | 1,376.00 | 1,376.00 | 1,357.00 | 1,362.00 | 1,327.26 | -1.02% | 98,400 |