Sanyu Co., Ltd. (TYO:5697)
Japan · Delayed Price · Currency is JPY 734.00
-1.00 (-0.14%)
At close: Mar 26, 2026
Sanyu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 731.00 | 743.00 | 730.00 | 734.00 | 734.00 | -0.14% | 3,200 |
| Mar 25, 2026 | 729.00 | 745.00 | 729.00 | 735.00 | 735.00 | 2.08% | 7,300 |
| Mar 24, 2026 | 727.00 | 727.00 | 713.00 | 720.00 | 720.00 | - | 8,000 |
| Mar 23, 2026 | 734.00 | 734.00 | 713.00 | 720.00 | 720.00 | -2.44% | 20,400 |
| Mar 19, 2026 | 748.00 | 748.00 | 738.00 | 738.00 | 738.00 | -1.34% | 4,600 |
| Mar 18, 2026 | 751.00 | 754.00 | 740.00 | 748.00 | 748.00 | 1.63% | 2,600 |
| Mar 17, 2026 | 752.00 | 752.00 | 735.00 | 736.00 | 736.00 | -1.74% | 4,400 |
| Mar 16, 2026 | 747.00 | 769.00 | 747.00 | 749.00 | 749.00 | -0.27% | 4,600 |
| Mar 13, 2026 | 751.00 | 754.00 | 744.00 | 751.00 | 751.00 | 1.35% | 3,000 |
| Mar 12, 2026 | 760.00 | 761.00 | 741.00 | 741.00 | 741.00 | -2.76% | 4,400 |
| Mar 11, 2026 | 757.00 | 775.00 | 757.00 | 762.00 | 762.00 | 0.79% | 4,100 |
| Mar 10, 2026 | 750.00 | 756.00 | 734.00 | 756.00 | 756.00 | 2.16% | 9,600 |
| Mar 9, 2026 | 748.00 | 748.00 | 729.00 | 740.00 | 740.00 | -1.99% | 12,700 |
| Mar 6, 2026 | 760.00 | 762.00 | 754.00 | 755.00 | 755.00 | -1.56% | 3,700 |
| Mar 5, 2026 | 754.00 | 774.00 | 754.00 | 767.00 | 767.00 | 2.82% | 6,500 |
| Mar 4, 2026 | 774.00 | 774.00 | 733.00 | 746.00 | 746.00 | -4.36% | 19,400 |
| Mar 3, 2026 | 790.00 | 792.00 | 779.00 | 780.00 | 780.00 | -1.64% | 17,000 |
| Mar 2, 2026 | 798.00 | 804.00 | 790.00 | 793.00 | 793.00 | -0.75% | 15,300 |
| Feb 27, 2026 | 800.00 | 809.00 | 797.00 | 799.00 | 799.00 | 0.13% | 3,400 |
| Feb 26, 2026 | 803.00 | 803.00 | 795.00 | 798.00 | 798.00 | -0.25% | 3,700 |
| Feb 25, 2026 | 817.00 | 817.00 | 800.00 | 800.00 | 800.00 | -1.60% | 5,900 |
| Feb 24, 2026 | 809.00 | 813.00 | 798.00 | 813.00 | 813.00 | 0.62% | 8,600 |
| Feb 20, 2026 | 800.00 | 818.00 | 794.00 | 808.00 | 808.00 | 0.12% | 7,600 |
| Feb 19, 2026 | 798.00 | 811.00 | 798.00 | 807.00 | 807.00 | 1.38% | 8,200 |
| Feb 18, 2026 | 800.00 | 805.00 | 794.00 | 796.00 | 796.00 | -1.73% | 17,200 |
| Feb 17, 2026 | 819.00 | 820.00 | 807.00 | 810.00 | 810.00 | -1.10% | 5,000 |
| Feb 16, 2026 | 825.00 | 831.00 | 819.00 | 819.00 | 819.00 | -2.03% | 8,700 |
| Feb 13, 2026 | 827.00 | 849.00 | 810.00 | 836.00 | 836.00 | 1.09% | 17,700 |
| Feb 12, 2026 | 810.00 | 829.00 | 810.00 | 827.00 | 827.00 | 2.10% | 8,800 |
| Feb 10, 2026 | 803.00 | 813.00 | 803.00 | 810.00 | 810.00 | 1.00% | 15,200 |
| Feb 9, 2026 | 816.00 | 819.00 | 802.00 | 802.00 | 802.00 | -1.11% | 14,200 |
| Feb 6, 2026 | 812.00 | 817.00 | 801.00 | 811.00 | 811.00 | -0.25% | 8,600 |
| Feb 5, 2026 | 818.00 | 818.00 | 808.00 | 813.00 | 813.00 | -0.61% | 12,800 |
| Feb 4, 2026 | 825.00 | 825.00 | 795.00 | 818.00 | 818.00 | -1.68% | 28,400 |
| Feb 3, 2026 | 802.00 | 837.00 | 800.00 | 832.00 | 832.00 | 3.35% | 22,500 |
| Feb 2, 2026 | 802.00 | 812.00 | 793.00 | 805.00 | 805.00 | 1.90% | 13,500 |
| Jan 30, 2026 | 802.00 | 802.00 | 783.00 | 790.00 | 790.00 | -0.63% | 17,300 |
| Jan 29, 2026 | 805.00 | 805.00 | 786.00 | 795.00 | 795.00 | -0.87% | 5,600 |
| Jan 28, 2026 | 809.00 | 809.00 | 792.00 | 802.00 | 802.00 | -0.87% | 3,900 |
| Jan 27, 2026 | 800.00 | 810.00 | 798.00 | 809.00 | 809.00 | 1.13% | 3,800 |
| Jan 26, 2026 | 800.00 | 814.00 | 791.00 | 800.00 | 800.00 | -0.74% | 7,900 |
| Jan 23, 2026 | 811.00 | 811.00 | 798.00 | 806.00 | 806.00 | -0.49% | 6,500 |
| Jan 22, 2026 | 792.00 | 810.00 | 792.00 | 810.00 | 810.00 | 2.79% | 7,000 |
| Jan 21, 2026 | 814.00 | 814.00 | 788.00 | 788.00 | 788.00 | -2.48% | 11,100 |
| Jan 20, 2026 | 842.00 | 842.00 | 801.00 | 808.00 | 808.00 | -3.58% | 12,400 |
| Jan 19, 2026 | 850.00 | 879.00 | 820.00 | 838.00 | 838.00 | 0.36% | 22,500 |
| Jan 16, 2026 | 802.00 | 835.00 | 800.00 | 835.00 | 835.00 | 5.30% | 40,700 |
| Jan 15, 2026 | 797.00 | 797.00 | 777.00 | 793.00 | 793.00 | -0.75% | 34,700 |
| Jan 14, 2026 | 748.00 | 799.00 | 746.00 | 799.00 | 799.00 | 7.25% | 66,600 |
| Jan 13, 2026 | 741.00 | 750.00 | 736.00 | 745.00 | 745.00 | 0.40% | 11,500 |