Sanyu Co., Ltd. (TYO:5697)
Japan · Delayed Price · Currency is JPY 806.00
-4.00 (-0.49%)
Jan 23, 2026, 3:30 PM JST
Sanyu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 750.00 | 750.00 | 738.00 | 742.00 | 742.00 | -1.07% | 14,100 |
| Jan 8, 2026 | 743.00 | 756.00 | 743.00 | 750.00 | 750.00 | 0.81% | 7,800 |
| Jan 7, 2026 | 738.00 | 744.00 | 737.00 | 744.00 | 744.00 | 0.95% | 3,200 |
| Jan 6, 2026 | 759.00 | 759.00 | 736.00 | 737.00 | 737.00 | -0.94% | 12,800 |
| Jan 5, 2026 | 754.00 | 768.00 | 741.00 | 744.00 | 744.00 | 0.54% | 35,500 |
| Dec 30, 2025 | 712.00 | 740.00 | 712.00 | 740.00 | 740.00 | 4.37% | 11,100 |
| Dec 29, 2025 | 685.00 | 717.00 | 685.00 | 709.00 | 709.00 | 3.81% | 7,900 |
| Dec 26, 2025 | 688.00 | 692.00 | 683.00 | 683.00 | 683.00 | -0.73% | 4,700 |
| Dec 25, 2025 | 686.00 | 694.00 | 685.00 | 688.00 | 688.00 | -1.85% | 11,700 |
| Dec 24, 2025 | 703.00 | 707.00 | 690.00 | 701.00 | 701.00 | -0.28% | 14,500 |
| Dec 23, 2025 | 677.00 | 704.00 | 677.00 | 703.00 | 703.00 | 3.99% | 25,900 |
| Dec 22, 2025 | 666.00 | 677.00 | 665.00 | 676.00 | 676.00 | 2.42% | 11,300 |
| Dec 19, 2025 | 659.00 | 661.00 | 657.00 | 660.00 | 660.00 | 0.15% | 3,200 |
| Dec 18, 2025 | 655.00 | 659.00 | 648.00 | 659.00 | 659.00 | 0.46% | 2,500 |
| Dec 17, 2025 | 666.00 | 666.00 | 652.00 | 656.00 | 656.00 | -1.50% | 5,100 |
| Dec 16, 2025 | 664.00 | 666.00 | 658.00 | 666.00 | 666.00 | 0.30% | 3,100 |
| Dec 15, 2025 | 662.00 | 664.00 | 648.00 | 664.00 | 664.00 | 1.84% | 14,300 |
| Dec 12, 2025 | 649.00 | 653.00 | 648.00 | 652.00 | 652.00 | 0.46% | 3,300 |
| Dec 11, 2025 | 656.00 | 656.00 | 648.00 | 649.00 | 649.00 | -1.07% | 2,500 |
| Dec 10, 2025 | 653.00 | 659.00 | 653.00 | 656.00 | 656.00 | 0.46% | 4,300 |
| Dec 9, 2025 | 651.00 | 656.00 | 650.00 | 653.00 | 653.00 | 0.46% | 1,200 |
| Dec 8, 2025 | 650.00 | 658.00 | 649.00 | 650.00 | 650.00 | -0.76% | 4,200 |
| Dec 5, 2025 | 656.00 | 656.00 | 649.00 | 655.00 | 655.00 | -0.15% | 2,200 |
| Dec 4, 2025 | 657.00 | 658.00 | 656.00 | 656.00 | 656.00 | -0.30% | 2,100 |
| Dec 3, 2025 | 660.00 | 660.00 | 658.00 | 658.00 | 658.00 | -0.45% | 2,600 |
| Dec 2, 2025 | 668.00 | 668.00 | 657.00 | 661.00 | 661.00 | -0.75% | 2,800 |
| Dec 1, 2025 | 667.00 | 667.00 | 657.00 | 666.00 | 666.00 | -0.30% | 4,000 |
| Nov 28, 2025 | 659.00 | 668.00 | 659.00 | 668.00 | 668.00 | 0.60% | 2,000 |
| Nov 27, 2025 | 651.00 | 669.00 | 645.00 | 664.00 | 664.00 | 0.61% | 6,900 |
| Nov 26, 2025 | 671.00 | 671.00 | 651.00 | 660.00 | 660.00 | -0.75% | 6,400 |
| Nov 25, 2025 | 657.00 | 665.00 | 650.00 | 665.00 | 665.00 | 6.06% | 19,700 |
| Nov 21, 2025 | 627.00 | 635.00 | 625.00 | 627.00 | 627.00 | -0.48% | 4,700 |
| Nov 20, 2025 | 632.00 | 636.00 | 630.00 | 630.00 | 630.00 | -0.32% | 6,800 |
| Nov 19, 2025 | 637.00 | 637.00 | 628.00 | 632.00 | 632.00 | -1.25% | 3,300 |
| Nov 18, 2025 | 658.00 | 658.00 | 640.00 | 640.00 | 640.00 | -1.99% | 5,400 |
| Nov 17, 2025 | 653.00 | 656.00 | 647.00 | 653.00 | 653.00 | - | 3,400 |
| Nov 14, 2025 | 668.00 | 673.00 | 652.00 | 653.00 | 653.00 | -1.80% | 5,400 |
| Nov 13, 2025 | 662.00 | 665.00 | 651.00 | 665.00 | 665.00 | 1.68% | 5,800 |
| Nov 12, 2025 | 646.00 | 654.00 | 646.00 | 654.00 | 654.00 | 1.24% | 2,500 |
| Nov 11, 2025 | 652.00 | 652.00 | 642.00 | 646.00 | 646.00 | 0.62% | 2,700 |
| Nov 10, 2025 | 640.00 | 648.00 | 640.00 | 642.00 | 642.00 | 0.63% | 5,300 |
| Nov 7, 2025 | 656.00 | 664.00 | 625.00 | 638.00 | 638.00 | -4.06% | 24,100 |