Sanko Metal Industrial Co., Ltd. (TYO:1972)
Japan · Delayed Price · Currency is JPY 1,273.00
0.00 (0.00%)
Aug 6, 2026, 11:26 AM JST
Sanko Metal Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1,285.00 | 1,288.00 | 1,270.00 | 1,276.00 | - | -0.16% | 20,100 |
| 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 |
| Jun 12, 2026 | 1,205.00 | 1,221.00 | 1,205.00 | 1,221.00 | 1,221.00 | 1.16% | 33,200 |
| Jun 11, 2026 | 1,207.00 | 1,209.00 | 1,188.00 | 1,207.00 | 1,207.00 | -0.17% | 58,100 |
| Jun 10, 2026 | 1,202.00 | 1,215.00 | 1,195.00 | 1,209.00 | 1,209.00 | 0.67% | 46,900 |
| Jun 9, 2026 | 1,212.00 | 1,222.00 | 1,193.00 | 1,201.00 | 1,201.00 | -0.08% | 44,600 |
| Jun 8, 2026 | 1,201.00 | 1,215.00 | 1,192.00 | 1,202.00 | 1,202.00 | -1.96% | 64,200 |
| Jun 5, 2026 | 1,188.00 | 1,233.00 | 1,188.00 | 1,226.00 | 1,226.00 | 3.20% | 109,100 |
| Jun 4, 2026 | 1,185.00 | 1,194.00 | 1,173.00 | 1,188.00 | 1,188.00 | 0.08% | 52,900 |
| Jun 3, 2026 | 1,184.00 | 1,192.00 | 1,167.00 | 1,187.00 | 1,187.00 | 0.42% | 168,000 |
| Jun 2, 2026 | 1,182.00 | 1,201.00 | 1,164.00 | 1,182.00 | 1,182.00 | -1.25% | 297,600 |
| Jun 1, 2026 | 1,221.00 | 1,221.00 | 1,197.00 | 1,197.00 | 1,197.00 | -1.89% | 238,300 |
| 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 |