Sanyu Co., Ltd. (TYO:5697)
Japan · Delayed Price · Currency is JPY 804.00
-11.00 (-1.35%)
Sep 15, 2026, 9:57 AM JST
Sanyu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 814.00 | 814.00 | 804.00 | 804.00 | - | -1.35% | 200 |
| Sep 14, 2026 | 796.00 | 815.00 | 796.00 | 815.00 | 815.00 | 1.49% | 1,300 |
| Sep 11, 2026 | 801.00 | 804.00 | 795.00 | 803.00 | 803.00 | -0.74% | 2,900 |
| Sep 10, 2026 | 809.00 | 818.00 | 804.00 | 809.00 | 809.00 | -1.10% | 23,300 |
| Sep 9, 2026 | 812.00 | 824.00 | 810.00 | 818.00 | 818.00 | 0.74% | 2,300 |
| Sep 8, 2026 | 822.00 | 825.00 | 812.00 | 812.00 | 812.00 | -0.98% | 3,500 |
| Sep 7, 2026 | 826.00 | 826.00 | 820.00 | 820.00 | 820.00 | -0.73% | 2,500 |
| Sep 4, 2026 | 826.00 | 826.00 | 817.00 | 826.00 | 826.00 | - | 2,800 |
| Sep 3, 2026 | 828.00 | 830.00 | 819.00 | 826.00 | 826.00 | -0.24% | 900 |
| Sep 2, 2026 | 830.00 | 830.00 | 821.00 | 828.00 | 828.00 | - | 2,300 |
| Sep 1, 2026 | 822.00 | 835.00 | 821.00 | 828.00 | 828.00 | 0.73% | 6,300 |
| Aug 31, 2026 | 823.00 | 825.00 | 822.00 | 822.00 | 822.00 | -0.12% | 3,700 |
| Aug 28, 2026 | 821.00 | 823.00 | 818.00 | 823.00 | 823.00 | 0.24% | 2,400 |
| Aug 27, 2026 | 830.00 | 830.00 | 805.00 | 821.00 | 821.00 | -1.08% | 5,900 |
| Aug 26, 2026 | 825.00 | 831.00 | 822.00 | 830.00 | 830.00 | 0.61% | 3,000 |
| Aug 25, 2026 | 822.00 | 826.00 | 818.00 | 825.00 | 825.00 | 0.36% | 3,700 |
| Aug 24, 2026 | 819.00 | 830.00 | 800.00 | 822.00 | 822.00 | 0.12% | 14,600 |
| Aug 21, 2026 | 823.00 | 836.00 | 819.00 | 821.00 | 821.00 | -0.24% | 11,000 |
| Aug 20, 2026 | 824.00 | 832.00 | 820.00 | 823.00 | 823.00 | 0.37% | 2,900 |
| Aug 19, 2026 | 827.00 | 834.00 | 820.00 | 820.00 | 820.00 | -1.20% | 5,100 |
| Aug 18, 2026 | 838.00 | 840.00 | 830.00 | 830.00 | 830.00 | -0.60% | 5,500 |
| Aug 17, 2026 | 837.00 | 837.00 | 828.00 | 835.00 | 835.00 | 1.33% | 1,700 |
| Aug 14, 2026 | 841.00 | 841.00 | 824.00 | 824.00 | 824.00 | -1.55% | 4,600 |
| Aug 13, 2026 | 846.00 | 849.00 | 836.00 | 837.00 | 837.00 | -1.06% | 9,600 |
| Aug 12, 2026 | 839.00 | 849.00 | 829.00 | 846.00 | 846.00 | 2.67% | 15,700 |
| Aug 10, 2026 | 825.00 | 825.00 | 803.00 | 824.00 | 824.00 | 2.87% | 12,100 |
| Aug 7, 2026 | 795.00 | 801.00 | 786.00 | 801.00 | 801.00 | 1.39% | 6,200 |
| Aug 6, 2026 | 813.00 | 813.00 | 790.00 | 790.00 | 790.00 | -1.37% | 9,500 |
| Aug 5, 2026 | 805.00 | 830.00 | 794.00 | 801.00 | 801.00 | 1.91% | 45,200 |
| Aug 4, 2026 | 792.00 | 794.00 | 746.00 | 786.00 | 786.00 | 5.22% | 31,500 |
| Aug 3, 2026 | 730.00 | 748.00 | 730.00 | 747.00 | 747.00 | 1.49% | 2,500 |
| Jul 31, 2026 | 741.00 | 741.00 | 726.00 | 736.00 | 736.00 | -0.67% | 11,200 |
| Jul 30, 2026 | 722.00 | 743.00 | 722.00 | 741.00 | 741.00 | 0.68% | 2,700 |
| Jul 29, 2026 | 730.00 | 737.00 | 729.00 | 736.00 | 736.00 | 0.14% | 1,300 |
| Jul 28, 2026 | 743.00 | 743.00 | 723.00 | 735.00 | 735.00 | -0.14% | 2,700 |
| Jul 27, 2026 | 740.00 | 748.00 | 726.00 | 736.00 | 736.00 | 0.14% | 4,300 |
| Jul 24, 2026 | 727.00 | 735.00 | 720.00 | 735.00 | 735.00 | 0.68% | 2,400 |
| Jul 23, 2026 | 726.00 | 734.00 | 724.00 | 730.00 | 730.00 | - | 2,500 |
| Jul 22, 2026 | 727.00 | 730.00 | 727.00 | 730.00 | 730.00 | 0.69% | 4,100 |
| Jul 21, 2026 | 716.00 | 725.00 | 716.00 | 725.00 | 725.00 | 1.26% | 8,700 |
| Jul 17, 2026 | 708.00 | 719.00 | 708.00 | 716.00 | 716.00 | 1.27% | 23,900 |
| Jul 16, 2026 | 713.00 | 715.00 | 707.00 | 707.00 | 707.00 | -0.42% | 1,700 |
| Jul 15, 2026 | 705.00 | 714.00 | 705.00 | 710.00 | 710.00 | -0.98% | 1,600 |
| Jul 14, 2026 | 703.00 | 717.00 | 701.00 | 717.00 | 717.00 | 1.13% | 5,600 |
| Jul 13, 2026 | 716.00 | 718.00 | 705.00 | 709.00 | 709.00 | -1.39% | 1,600 |
| Jul 10, 2026 | 725.00 | 725.00 | 710.00 | 719.00 | 719.00 | -0.83% | 2,800 |
| Jul 9, 2026 | 719.00 | 725.00 | 708.00 | 725.00 | 725.00 | 1.12% | 10,600 |
| Jul 8, 2026 | 706.00 | 718.00 | 701.00 | 717.00 | 717.00 | 1.56% | 4,400 |
| Jul 7, 2026 | 699.00 | 708.00 | 699.00 | 706.00 | 706.00 | 1.15% | 1,500 |
| Jul 6, 2026 | 697.00 | 705.00 | 697.00 | 698.00 | 698.00 | 0.43% | 4,300 |