Sanko Metal Industrial Co., Ltd. (TYO:1972)
Japan · Delayed Price · Currency is JPY 1,296.00
+33.00 (2.61%)
May 8, 2026, 3:30 PM JST
Sanko Metal Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.64% | 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 |
| Mar 13, 2026 | 1,372.00 | 1,387.00 | 1,365.00 | 1,376.00 | 1,340.90 | -0.72% | 96,800 |
| Mar 12, 2026 | 1,400.00 | 1,400.00 | 1,378.00 | 1,386.00 | 1,350.64 | -1.63% | 92,800 |
| Mar 11, 2026 | 1,415.00 | 1,422.00 | 1,405.00 | 1,409.00 | 1,373.06 | -0.28% | 73,500 |
| Mar 10, 2026 | 1,403.00 | 1,418.00 | 1,393.00 | 1,413.00 | 1,376.95 | 2.02% | 64,200 |
| Mar 9, 2026 | 1,390.00 | 1,390.00 | 1,360.00 | 1,385.00 | 1,349.67 | -2.26% | 125,800 |
| Mar 6, 2026 | 1,404.00 | 1,423.00 | 1,398.00 | 1,417.00 | 1,380.85 | -0.07% | 67,600 |
| Mar 5, 2026 | 1,421.00 | 1,446.00 | 1,415.00 | 1,418.00 | 1,381.83 | 1.94% | 68,200 |
| Mar 4, 2026 | 1,392.00 | 1,411.00 | 1,370.00 | 1,391.00 | 1,355.52 | -2.93% | 194,000 |
| Mar 3, 2026 | 1,477.00 | 1,477.00 | 1,431.00 | 1,433.00 | 1,396.44 | -2.98% | 109,900 |
| Mar 2, 2026 | 1,481.00 | 1,483.00 | 1,448.00 | 1,477.00 | 1,439.32 | -1.07% | 99,800 |
| Feb 27, 2026 | 1,470.00 | 1,498.00 | 1,470.00 | 1,493.00 | 1,454.91 | 1.15% | 35,300 |
| Feb 26, 2026 | 1,481.00 | 1,481.00 | 1,467.00 | 1,476.00 | 1,438.35 | 0.61% | 38,900 |
| Feb 25, 2026 | 1,495.00 | 1,495.00 | 1,466.00 | 1,467.00 | 1,429.58 | -1.21% | 42,800 |
| Feb 24, 2026 | 1,473.00 | 1,490.00 | 1,461.00 | 1,485.00 | 1,447.12 | 0.81% | 39,700 |
| Feb 20, 2026 | 1,485.00 | 1,485.00 | 1,464.00 | 1,473.00 | 1,435.42 | -0.87% | 31,100 |