Sanko Metal Industrial Co., Ltd. (TYO:1972)
Japan · Delayed Price · Currency is JPY 1,185.00
-28.00 (-2.31%)
Nov 6, 2026, 3:30 PM JST
Sanko Metal Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,185.00 | 1,197.00 | 1,175.00 | 1,185.00 | 1,185.00 | -2.31% | 107,500 |
| Nov 5, 2026 | 1,221.00 | 1,249.00 | 1,207.00 | 1,213.00 | 1,213.00 | 0.25% | 59,200 |
| Nov 4, 2026 | 1,225.00 | 1,226.00 | 1,205.00 | 1,210.00 | 1,210.00 | -1.22% | 75,000 |
| Nov 2, 2026 | 1,252.00 | 1,252.00 | 1,224.00 | 1,225.00 | 1,225.00 | -2.16% | 32,700 |
| Oct 30, 2026 | 1,231.00 | 1,264.00 | 1,200.00 | 1,252.00 | 1,252.00 | 1.95% | 86,800 |
| Oct 29, 2026 | 1,226.00 | 1,231.00 | 1,217.00 | 1,228.00 | 1,228.00 | -0.16% | 55,000 |
| Oct 28, 2026 | 1,242.00 | 1,246.00 | 1,228.00 | 1,230.00 | 1,230.00 | -1.05% | 23,300 |
| Oct 27, 2026 | 1,250.00 | 1,250.00 | 1,237.00 | 1,243.00 | 1,243.00 | -0.16% | 46,900 |
| Oct 26, 2026 | 1,250.00 | 1,253.00 | 1,243.00 | 1,245.00 | 1,245.00 | -0.08% | 35,000 |
| Oct 23, 2026 | 1,267.00 | 1,267.00 | 1,238.00 | 1,246.00 | 1,246.00 | -1.27% | 53,000 |
| Oct 22, 2026 | 1,254.00 | 1,268.00 | 1,253.00 | 1,262.00 | 1,262.00 | - | 31,600 |
| Oct 21, 2026 | 1,251.00 | 1,273.00 | 1,251.00 | 1,262.00 | 1,262.00 | 0.80% | 26,200 |
| Oct 20, 2026 | 1,260.00 | 1,269.00 | 1,249.00 | 1,252.00 | 1,252.00 | -0.79% | 21,200 |
| Oct 19, 2026 | 1,263.00 | 1,268.00 | 1,259.00 | 1,262.00 | 1,262.00 | -0.24% | 19,000 |
| Oct 16, 2026 | 1,252.00 | 1,265.00 | 1,252.00 | 1,265.00 | 1,265.00 | 1.36% | 40,800 |
| Oct 15, 2026 | 1,252.00 | 1,255.00 | 1,245.00 | 1,248.00 | 1,248.00 | -0.72% | 60,200 |
| Oct 14, 2026 | 1,266.00 | 1,266.00 | 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 | 1.11% | 66,100 |
| Sep 28, 2026 | 1,329.00 | 1,329.00 | 1,291.00 | 1,297.00 | 1,266.00 | -1.59% | 79,300 |
| Sep 25, 2026 | 1,319.00 | 1,322.00 | 1,308.00 | 1,318.00 | 1,286.50 | 0.53% | 31,800 |
| Sep 24, 2026 | 1,313.00 | 1,318.00 | 1,309.00 | 1,311.00 | 1,279.67 | -0.08% | 11,300 |
| Sep 18, 2026 | 1,319.00 | 1,320.00 | 1,309.00 | 1,312.00 | 1,280.64 | -0.53% | 18,200 |
| Sep 17, 2026 | 1,309.00 | 1,319.00 | 1,306.00 | 1,319.00 | 1,287.47 | 1.31% | 31,200 |
| Sep 16, 2026 | 1,309.00 | 1,317.00 | 1,301.00 | 1,302.00 | 1,270.88 | -0.53% | 26,600 |
| Sep 15, 2026 | 1,303.00 | 1,323.00 | 1,301.00 | 1,309.00 | 1,277.71 | -0.08% | 18,400 |
| Sep 14, 2026 | 1,302.00 | 1,310.00 | 1,293.00 | 1,310.00 | 1,278.69 | 0.92% | 17,100 |
| Sep 11, 2026 | 1,307.00 | 1,311.00 | 1,292.00 | 1,298.00 | 1,266.98 | -0.69% | 17,000 |
| Sep 10, 2026 | 1,314.00 | 1,317.00 | 1,298.00 | 1,307.00 | 1,275.76 | -0.91% | 40,500 |
| Sep 9, 2026 | 1,327.00 | 1,327.00 | 1,312.00 | 1,319.00 | 1,287.47 | -0.38% | 18,700 |
| Sep 8, 2026 | 1,335.00 | 1,335.00 | 1,322.00 | 1,324.00 | 1,292.35 | -0.82% | 21,000 |
| Sep 7, 2026 | 1,315.00 | 1,336.00 | 1,314.00 | 1,335.00 | 1,303.09 | 1.52% | 60,600 |
| Sep 4, 2026 | 1,318.00 | 1,320.00 | 1,306.00 | 1,315.00 | 1,283.57 | -0.45% | 29,100 |
| Sep 3, 2026 | 1,323.00 | 1,335.00 | 1,316.00 | 1,321.00 | 1,289.43 | -0.68% | 42,400 |
| Sep 2, 2026 | 1,341.00 | 1,349.00 | 1,327.00 | 1,330.00 | 1,298.21 | -1.77% | 29,000 |
| Sep 1, 2026 | 1,349.00 | 1,356.00 | 1,344.00 | 1,354.00 | 1,321.64 | 0.22% | 17,900 |
| Aug 31, 2026 | 1,344.00 | 1,351.00 | 1,332.00 | 1,351.00 | 1,318.71 | 0.52% | 21,800 |
| Aug 28, 2026 | 1,340.00 | 1,344.00 | 1,333.00 | 1,344.00 | 1,311.88 | 0.22% | 12,300 |
| Aug 27, 2026 | 1,344.00 | 1,345.00 | 1,321.00 | 1,341.00 | 1,308.95 | 0.07% | 32,000 |
| Aug 26, 2026 | 1,337.00 | 1,342.00 | 1,335.00 | 1,340.00 | 1,307.97 | 0.37% | 16,700 |
| Aug 25, 2026 | 1,330.00 | 1,335.00 | 1,325.00 | 1,335.00 | 1,303.09 | 0.98% | 28,300 |
| Aug 24, 2026 | 1,325.00 | 1,330.00 | 1,320.00 | 1,322.00 | 1,290.40 | -0.23% | 11,700 |