Sanko Marketing Foods Co., Ltd. (TYO:2762)
Japan · Delayed Price · Currency is JPY 100.00
+2.00 (2.04%)
At close: Jan 23, 2026
Sanko Marketing Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 99.00 | 100.00 | 98.00 | 100.00 | 100.00 | 2.04% | 56,100 |
| Jan 22, 2026 | 99.00 | 99.00 | 98.00 | 98.00 | 98.00 | - | 32,600 |
| Jan 21, 2026 | 99.00 | 99.00 | 98.00 | 98.00 | 98.00 | - | 34,700 |
| Jan 20, 2026 | 100.00 | 101.00 | 98.00 | 98.00 | 98.00 | -2.00% | 198,600 |
| Jan 19, 2026 | 99.00 | 101.00 | 99.00 | 100.00 | 100.00 | 2.04% | 118,000 |
| Jan 16, 2026 | 99.00 | 99.00 | 98.00 | 98.00 | 98.00 | -1.01% | 41,100 |
| Jan 15, 2026 | 99.00 | 99.00 | 98.00 | 99.00 | 99.00 | 1.02% | 45,000 |
| Jan 14, 2026 | 99.00 | 99.00 | 98.00 | 98.00 | 98.00 | - | 101,800 |
| Jan 13, 2026 | 99.00 | 99.00 | 98.00 | 98.00 | 98.00 | - | 61,600 |
| Jan 9, 2026 | 99.00 | 99.00 | 98.00 | 98.00 | 98.00 | - | 56,900 |
| Jan 8, 2026 | 99.00 | 100.00 | 98.00 | 98.00 | 98.00 | -1.01% | 65,500 |
| Jan 7, 2026 | 98.00 | 100.00 | 98.00 | 99.00 | 99.00 | 1.02% | 125,700 |
| Jan 6, 2026 | 98.00 | 99.00 | 98.00 | 98.00 | 98.00 | - | 53,600 |
| Jan 5, 2026 | 98.00 | 99.00 | 97.00 | 98.00 | 98.00 | - | 303,300 |
| Dec 30, 2025 | 100.00 | 100.00 | 98.00 | 98.00 | 98.00 | -2.00% | 281,900 |
| Dec 29, 2025 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | -4.76% | 391,000 |
| Dec 26, 2025 | 104.00 | 105.00 | 103.00 | 105.00 | 105.00 | 0.96% | 349,400 |
| Dec 25, 2025 | 103.00 | 105.00 | 102.00 | 104.00 | 104.00 | 1.96% | 357,600 |
| Dec 24, 2025 | 102.00 | 103.00 | 102.00 | 102.00 | 102.00 | -0.97% | 88,400 |
| Dec 23, 2025 | 101.00 | 103.00 | 101.00 | 103.00 | 103.00 | 0.98% | 239,400 |
| Dec 22, 2025 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | - | 146,300 |
| Dec 19, 2025 | 102.00 | 103.00 | 102.00 | 102.00 | 102.00 | - | 69,000 |
| Dec 18, 2025 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | - | 66,800 |
| Dec 17, 2025 | 102.00 | 103.00 | 102.00 | 102.00 | 102.00 | - | 118,300 |
| Dec 16, 2025 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | - | 81,900 |
| Dec 15, 2025 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | -0.97% | 94,200 |
| Dec 12, 2025 | 103.00 | 103.00 | 102.00 | 103.00 | 103.00 | 0.98% | 33,400 |
| Dec 11, 2025 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | -0.97% | 97,100 |
| Dec 10, 2025 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | - | 141,400 |
| Dec 9, 2025 | 103.00 | 104.00 | 103.00 | 103.00 | 103.00 | - | 62,000 |
| Dec 8, 2025 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | - | 63,800 |
| Dec 5, 2025 | 103.00 | 103.00 | 102.00 | 103.00 | 103.00 | 0.98% | 98,300 |
| Dec 4, 2025 | 102.00 | 103.00 | 102.00 | 102.00 | 102.00 | - | 34,100 |
| Dec 3, 2025 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | 0.99% | 93,900 |
| Dec 2, 2025 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | -0.98% | 147,200 |
| Dec 1, 2025 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 0.99% | 81,500 |
| Nov 28, 2025 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | - | 94,700 |
| Nov 27, 2025 | 101.00 | 102.00 | 101.00 | 101.00 | 101.00 | 1.00% | 53,800 |
| Nov 26, 2025 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | - | 97,500 |
| Nov 25, 2025 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | - | 102,200 |
| Nov 21, 2025 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | -0.99% | 38,800 |
| Nov 20, 2025 | 100.00 | 101.00 | 99.00 | 101.00 | 101.00 | 2.02% | 111,100 |
| Nov 19, 2025 | 99.00 | 102.00 | 99.00 | 99.00 | 99.00 | - | 77,400 |
| Nov 18, 2025 | 100.00 | 102.00 | 99.00 | 99.00 | 99.00 | -1.00% | 270,400 |
| Nov 17, 2025 | 102.00 | 109.00 | 100.00 | 100.00 | 100.00 | -5.66% | 413,700 |
| Nov 14, 2025 | 101.00 | 106.00 | 101.00 | 106.00 | 106.00 | 4.95% | 207,500 |
| Nov 13, 2025 | 104.00 | 104.00 | 101.00 | 101.00 | 101.00 | -1.94% | 206,700 |
| Nov 12, 2025 | 103.00 | 109.00 | 102.00 | 103.00 | 103.00 | - | 548,600 |
| Nov 11, 2025 | 102.00 | 103.00 | 100.00 | 103.00 | 103.00 | 0.98% | 272,400 |
| Nov 10, 2025 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | 2.00% | 284,800 |