Sanko Metal Industrial Co., Ltd. (TYO:1972)
Japan · Delayed Price · Currency is JPY 1,257.00
-7.00 (-0.55%)
Oct 14, 2026, 3:30 PM JST
Sanko Metal Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 1,264.00 | 1,264.00 | 1,255.00 | 1,257.00 | 1,257.00 | -0.55% | 48,300 |
| Oct 13, 2026 | 1,251.00 | 1,266.00 | 1,251.00 | 1,264.00 | 1,264.00 | 1.04% | 12,900 |
| Oct 9, 2026 | 1,251.00 | 1,256.00 | 1,244.00 | 1,251.00 | 1,251.00 | - | 21,700 |
| Oct 8, 2026 | 1,269.00 | 1,269.00 | 1,250.00 | 1,251.00 | 1,251.00 | -1.88% | 29,500 |
| Oct 7, 2026 | 1,273.00 | 1,280.00 | 1,270.00 | 1,275.00 | 1,275.00 | 0.31% | 12,200 |
| Oct 6, 2026 | 1,268.00 | 1,273.00 | 1,265.00 | 1,271.00 | 1,271.00 | 0.47% | 27,600 |
| Oct 5, 2026 | 1,289.00 | 1,289.00 | 1,265.00 | 1,265.00 | 1,265.00 | -1.17% | 29,100 |
| Oct 2, 2026 | 1,300.00 | 1,305.00 | 1,280.00 | 1,280.00 | 1,280.00 | -2.07% | 36,100 |
| Oct 1, 2026 | 1,290.00 | 1,307.00 | 1,281.00 | 1,307.00 | 1,307.00 | 0.85% | 44,300 |
| Sep 30, 2026 | 1,280.00 | 1,296.00 | 1,267.00 | 1,296.00 | 1,296.00 | 1.25% | 28,500 |
| Sep 29, 2026 | 1,273.00 | 1,283.00 | 1,268.00 | 1,280.00 | 1,280.00 | 1.03% | 66,100 |
| Sep 28, 2026 | 1,329.00 | 1,329.00 | 1,291.00 | 1,297.00 | 1,267.00 | -1.59% | 79,300 |
| Sep 25, 2026 | 1,319.00 | 1,322.00 | 1,308.00 | 1,318.00 | 1,287.51 | 0.53% | 31,800 |
| Sep 24, 2026 | 1,313.00 | 1,318.00 | 1,309.00 | 1,311.00 | 1,280.68 | -0.08% | 11,300 |
| Sep 18, 2026 | 1,319.00 | 1,320.00 | 1,309.00 | 1,312.00 | 1,281.65 | -0.53% | 18,200 |
| Sep 17, 2026 | 1,309.00 | 1,319.00 | 1,306.00 | 1,319.00 | 1,288.49 | 1.31% | 31,200 |
| Sep 16, 2026 | 1,309.00 | 1,317.00 | 1,301.00 | 1,302.00 | 1,271.88 | -0.53% | 26,600 |
| Sep 15, 2026 | 1,303.00 | 1,323.00 | 1,301.00 | 1,309.00 | 1,278.72 | -0.08% | 18,400 |
| Sep 14, 2026 | 1,302.00 | 1,310.00 | 1,293.00 | 1,310.00 | 1,279.70 | 0.92% | 17,100 |
| Sep 11, 2026 | 1,307.00 | 1,311.00 | 1,292.00 | 1,298.00 | 1,267.98 | -0.69% | 17,000 |
| Sep 10, 2026 | 1,314.00 | 1,317.00 | 1,298.00 | 1,307.00 | 1,276.77 | -0.91% | 40,500 |
| Sep 9, 2026 | 1,327.00 | 1,327.00 | 1,312.00 | 1,319.00 | 1,288.49 | -0.38% | 18,700 |
| Sep 8, 2026 | 1,335.00 | 1,335.00 | 1,322.00 | 1,324.00 | 1,293.38 | -0.82% | 21,000 |
| Sep 7, 2026 | 1,315.00 | 1,336.00 | 1,314.00 | 1,335.00 | 1,304.12 | 1.52% | 60,600 |
| Sep 4, 2026 | 1,318.00 | 1,320.00 | 1,306.00 | 1,315.00 | 1,284.58 | -0.45% | 29,100 |
| Sep 3, 2026 | 1,323.00 | 1,335.00 | 1,316.00 | 1,321.00 | 1,290.44 | -0.68% | 42,400 |
| Sep 2, 2026 | 1,341.00 | 1,349.00 | 1,327.00 | 1,330.00 | 1,299.24 | -1.77% | 29,000 |
| Sep 1, 2026 | 1,349.00 | 1,356.00 | 1,344.00 | 1,354.00 | 1,322.68 | 0.22% | 17,900 |
| Aug 31, 2026 | 1,344.00 | 1,351.00 | 1,332.00 | 1,351.00 | 1,319.75 | 0.52% | 21,800 |
| Aug 28, 2026 | 1,340.00 | 1,344.00 | 1,333.00 | 1,344.00 | 1,312.91 | 0.22% | 12,300 |
| Aug 27, 2026 | 1,344.00 | 1,345.00 | 1,321.00 | 1,341.00 | 1,309.98 | 0.07% | 32,000 |
| Aug 26, 2026 | 1,337.00 | 1,342.00 | 1,335.00 | 1,340.00 | 1,309.01 | 0.37% | 16,700 |
| Aug 25, 2026 | 1,330.00 | 1,335.00 | 1,325.00 | 1,335.00 | 1,304.12 | 0.98% | 28,300 |
| Aug 24, 2026 | 1,325.00 | 1,330.00 | 1,320.00 | 1,322.00 | 1,291.42 | -0.23% | 11,700 |
| Aug 21, 2026 | 1,310.00 | 1,325.00 | 1,305.00 | 1,325.00 | 1,294.35 | 0.99% | 38,900 |
| Aug 20, 2026 | 1,295.00 | 1,322.00 | 1,295.00 | 1,312.00 | 1,281.65 | 0.54% | 25,800 |
| Aug 19, 2026 | 1,314.00 | 1,314.00 | 1,293.00 | 1,305.00 | 1,274.81 | -0.53% | 44,000 |
| Aug 18, 2026 | 1,320.00 | 1,321.00 | 1,312.00 | 1,312.00 | 1,281.65 | - | 18,000 |
| Aug 17, 2026 | 1,333.00 | 1,337.00 | 1,312.00 | 1,312.00 | 1,281.65 | -1.58% | 19,200 |
| Aug 14, 2026 | 1,328.00 | 1,340.00 | 1,324.00 | 1,333.00 | 1,302.17 | 1.06% | 35,700 |
| Aug 13, 2026 | 1,314.00 | 1,323.00 | 1,312.00 | 1,319.00 | 1,288.49 | 0.38% | 35,500 |
| Aug 12, 2026 | 1,315.00 | 1,322.00 | 1,311.00 | 1,314.00 | 1,283.61 | 0.54% | 24,400 |
| Aug 10, 2026 | 1,303.00 | 1,326.00 | 1,298.00 | 1,307.00 | 1,276.77 | 0.23% | 35,500 |
| Aug 7, 2026 | 1,285.00 | 1,320.00 | 1,285.00 | 1,304.00 | 1,273.84 | 1.48% | 44,100 |
| Aug 6, 2026 | 1,270.00 | 1,285.00 | 1,267.00 | 1,285.00 | 1,255.28 | 0.94% | 28,000 |
| Aug 5, 2026 | 1,285.00 | 1,288.00 | 1,270.00 | 1,273.00 | 1,243.56 | -0.39% | 24,300 |
| Aug 4, 2026 | 1,266.00 | 1,281.00 | 1,266.00 | 1,278.00 | 1,248.44 | -0.16% | 22,600 |
| Aug 3, 2026 | 1,270.00 | 1,281.00 | 1,256.00 | 1,280.00 | 1,250.39 | 0.79% | 44,500 |
| Jul 31, 2026 | 1,295.00 | 1,295.00 | 1,270.00 | 1,270.00 | 1,240.62 | -1.01% | 20,400 |
| Jul 30, 2026 | 1,276.00 | 1,294.00 | 1,272.00 | 1,283.00 | 1,253.32 | -1.16% | 21,900 |