Sanko Marketing Foods Co., Ltd. (TYO:2762)
Japan · Delayed Price · Currency is JPY 96.00
+1.00 (1.05%)
Oct 3, 2025, 3:30 PM JST
Sanko Marketing Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 96.00 | 96.00 | 95.00 | 96.00 | 96.00 | 1.05% | 67,300 |
| Oct 2, 2025 | 96.00 | 96.00 | 95.00 | 95.00 | 95.00 | - | 44,100 |
| Oct 1, 2025 | 96.00 | 96.00 | 95.00 | 95.00 | 95.00 | - | 30,100 |
| Sep 30, 2025 | 96.00 | 97.00 | 95.00 | 95.00 | 95.00 | -1.04% | 153,900 |
| Sep 29, 2025 | 97.00 | 97.00 | 96.00 | 96.00 | 96.00 | -1.03% | 97,400 |
| Sep 26, 2025 | 97.00 | 97.00 | 96.00 | 97.00 | 97.00 | 2.11% | 174,700 |
| Sep 25, 2025 | 96.00 | 96.00 | 95.00 | 95.00 | 95.00 | -1.04% | 268,900 |
| Sep 24, 2025 | 96.00 | 97.00 | 95.00 | 96.00 | 96.00 | - | 163,800 |
| Sep 22, 2025 | 97.00 | 97.00 | 95.00 | 96.00 | 96.00 | - | 178,800 |
| Sep 19, 2025 | 96.00 | 97.00 | 95.00 | 96.00 | 96.00 | -1.03% | 149,300 |
| Sep 18, 2025 | 97.00 | 98.00 | 96.00 | 97.00 | 97.00 | - | 172,100 |
| Sep 17, 2025 | 97.00 | 98.00 | 96.00 | 97.00 | 97.00 | - | 172,100 |
| Sep 16, 2025 | 96.00 | 97.00 | 95.00 | 97.00 | 97.00 | 2.11% | 247,900 |
| Sep 12, 2025 | 97.00 | 97.00 | 95.00 | 95.00 | 95.00 | -2.06% | 250,700 |
| Sep 11, 2025 | 97.00 | 98.00 | 96.00 | 97.00 | 97.00 | - | 250,700 |
| Sep 10, 2025 | 96.00 | 98.00 | 96.00 | 97.00 | 97.00 | - | 173,900 |
| Sep 9, 2025 | 97.00 | 98.00 | 96.00 | 97.00 | 97.00 | -1.02% | 174,100 |
| Sep 8, 2025 | 97.00 | 98.00 | 96.00 | 98.00 | 98.00 | 2.08% | 166,000 |
| Sep 5, 2025 | 96.00 | 97.00 | 96.00 | 96.00 | 96.00 | -1.03% | 136,900 |
| Sep 4, 2025 | 97.00 | 97.00 | 96.00 | 97.00 | 97.00 | - | 70,000 |
| Sep 3, 2025 | 99.00 | 99.00 | 97.00 | 97.00 | 97.00 | -2.02% | 456,500 |
| Sep 2, 2025 | 98.00 | 100.00 | 98.00 | 99.00 | 99.00 | 1.02% | 347,300 |
| Sep 1, 2025 | 97.00 | 98.00 | 96.00 | 98.00 | 98.00 | 1.03% | 93,600 |
| Aug 29, 2025 | 97.00 | 98.00 | 97.00 | 97.00 | 97.00 | - | 136,100 |
| Aug 28, 2025 | 97.00 | 98.00 | 97.00 | 97.00 | 97.00 | - | 81,900 |
| Aug 27, 2025 | 97.00 | 98.00 | 96.00 | 97.00 | 97.00 | 1.04% | 165,700 |
| Aug 26, 2025 | 97.00 | 97.00 | 96.00 | 96.00 | 96.00 | -1.03% | 63,200 |
| Aug 25, 2025 | 96.00 | 97.00 | 96.00 | 97.00 | 97.00 | 1.04% | 56,400 |
| Aug 22, 2025 | 96.00 | 97.00 | 95.00 | 96.00 | 96.00 | -1.03% | 260,100 |
| Aug 21, 2025 | 96.00 | 97.00 | 95.00 | 97.00 | 97.00 | 1.04% | 220,400 |
| Aug 20, 2025 | 96.00 | 96.00 | 95.00 | 96.00 | 96.00 | - | 84,600 |
| Aug 19, 2025 | 95.00 | 96.00 | 95.00 | 96.00 | 96.00 | - | 238,000 |
| Aug 18, 2025 | 96.00 | 96.00 | 95.00 | 96.00 | 96.00 | 1.05% | 80,900 |
| Aug 15, 2025 | 96.00 | 96.00 | 94.00 | 95.00 | 95.00 | 1.06% | 243,200 |
| Aug 14, 2025 | 96.00 | 96.00 | 94.00 | 94.00 | 94.00 | -2.08% | 171,600 |
| Aug 13, 2025 | 96.00 | 96.00 | 95.00 | 96.00 | 96.00 | 1.05% | 82,500 |
| Aug 12, 2025 | 96.00 | 96.00 | 95.00 | 95.00 | 95.00 | -1.04% | 133,900 |
| Aug 8, 2025 | 96.00 | 96.00 | 95.00 | 96.00 | 96.00 | 1.05% | 49,900 |
| Aug 7, 2025 | 95.00 | 96.00 | 95.00 | 95.00 | 95.00 | - | 19,800 |
| Aug 6, 2025 | 96.00 | 96.00 | 95.00 | 95.00 | 95.00 | - | 62,800 |
| Aug 5, 2025 | 96.00 | 96.00 | 95.00 | 95.00 | 95.00 | -1.04% | 99,900 |
| Aug 4, 2025 | 95.00 | 96.00 | 95.00 | 96.00 | 96.00 | - | 83,100 |
| Aug 1, 2025 | 94.00 | 96.00 | 94.00 | 96.00 | 96.00 | 1.05% | 152,600 |
| Jul 31, 2025 | 95.00 | 96.00 | 94.00 | 95.00 | 95.00 | - | 122,600 |
| Jul 30, 2025 | 96.00 | 96.00 | 94.00 | 95.00 | 95.00 | -1.04% | 239,400 |
| Jul 29, 2025 | 96.00 | 96.00 | 95.00 | 96.00 | 96.00 | 1.05% | 42,700 |
| Jul 28, 2025 | 95.00 | 96.00 | 95.00 | 95.00 | 95.00 | - | 209,600 |
| Jul 25, 2025 | 95.00 | 96.00 | 94.00 | 95.00 | 95.00 | - | 102,500 |
| Jul 24, 2025 | 95.00 | 96.00 | 94.00 | 95.00 | 95.00 | 1.06% | 102,900 |
| Jul 23, 2025 | 95.00 | 96.00 | 94.00 | 94.00 | 94.00 | -1.05% | 149,900 |