Sanyu Co., Ltd. (TYO:5697)
Japan · Delayed Price · Currency is JPY 735.00
+5.00 (0.68%)
Jul 24, 2026, 3:07 PM JST
Sanyu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 688.00 | 696.00 | 688.00 | 695.00 | 695.00 | 1.02% | 1,200 |
| Jul 2, 2026 | 685.00 | 692.00 | 685.00 | 688.00 | 688.00 | - | 2,200 |
| Jul 1, 2026 | 691.00 | 691.00 | 685.00 | 688.00 | 688.00 | 0.44% | 2,500 |
| Jun 30, 2026 | 688.00 | 689.00 | 685.00 | 685.00 | 685.00 | -1.15% | 2,900 |
| Jun 29, 2026 | 695.00 | 697.00 | 693.00 | 693.00 | 693.00 | -0.43% | 700 |
| Jun 26, 2026 | 697.00 | 697.00 | 685.00 | 696.00 | 696.00 | - | 2,400 |
| Jun 25, 2026 | 692.00 | 701.00 | 692.00 | 696.00 | 696.00 | 0.43% | 2,000 |
| Jun 24, 2026 | 700.00 | 700.00 | 686.00 | 693.00 | 693.00 | -1.28% | 1,200 |
| Jun 23, 2026 | 686.00 | 702.00 | 686.00 | 702.00 | 702.00 | 2.33% | 3,400 |
| Jun 22, 2026 | 697.00 | 697.00 | 683.00 | 686.00 | 686.00 | -0.29% | 2,200 |
| Jun 19, 2026 | 685.00 | 697.00 | 683.00 | 688.00 | 688.00 | 0.88% | 3,100 |
| Jun 18, 2026 | 685.00 | 688.00 | 682.00 | 682.00 | 682.00 | -0.44% | 2,600 |
| Jun 17, 2026 | 683.00 | 696.00 | 682.00 | 685.00 | 685.00 | 0.29% | 4,000 |
| Jun 16, 2026 | 686.00 | 686.00 | 683.00 | 683.00 | 683.00 | -0.73% | 1,600 |
| Jun 15, 2026 | 687.00 | 690.00 | 683.00 | 688.00 | 688.00 | 0.15% | 8,900 |
| Jun 12, 2026 | 689.00 | 692.00 | 686.00 | 687.00 | 687.00 | -0.29% | 2,700 |
| Jun 11, 2026 | 686.00 | 697.00 | 686.00 | 689.00 | 689.00 | 0.44% | 1,700 |
| Jun 10, 2026 | 688.00 | 690.00 | 686.00 | 686.00 | 686.00 | -0.15% | 900 |
| Jun 9, 2026 | 691.00 | 696.00 | 687.00 | 687.00 | 687.00 | -0.58% | 2,700 |
| Jun 8, 2026 | 700.00 | 700.00 | 687.00 | 691.00 | 691.00 | -1.43% | 9,800 |
| Jun 5, 2026 | 703.00 | 704.00 | 701.00 | 701.00 | 701.00 | -0.14% | 5,000 |
| Jun 4, 2026 | 703.00 | 710.00 | 702.00 | 702.00 | 702.00 | -0.14% | 1,100 |
| Jun 3, 2026 | 705.00 | 712.00 | 702.00 | 703.00 | 703.00 | -0.28% | 2,200 |
| Jun 2, 2026 | 710.00 | 710.00 | 701.00 | 705.00 | 705.00 | -0.70% | 5,500 |
| Jun 1, 2026 | 706.00 | 714.00 | 705.00 | 710.00 | 710.00 | 0.71% | 1,400 |
| May 29, 2026 | 707.00 | 715.00 | 704.00 | 705.00 | 705.00 | - | 4,400 |
| May 28, 2026 | 707.00 | 712.00 | 704.00 | 705.00 | 705.00 | -0.28% | 2,100 |
| May 27, 2026 | 712.00 | 717.00 | 706.00 | 707.00 | 707.00 | -0.14% | 4,100 |
| May 26, 2026 | 713.00 | 713.00 | 708.00 | 708.00 | 708.00 | 0.43% | 200 |
| May 25, 2026 | 710.00 | 716.00 | 704.00 | 705.00 | 705.00 | -0.70% | 5,100 |
| May 22, 2026 | 705.00 | 710.00 | 703.00 | 710.00 | 710.00 | 0.14% | 3,600 |
| May 21, 2026 | 718.00 | 718.00 | 707.00 | 709.00 | 709.00 | -1.25% | 3,500 |
| May 20, 2026 | 707.00 | 719.00 | 707.00 | 718.00 | 718.00 | 1.56% | 2,600 |
| May 19, 2026 | 706.00 | 715.00 | 706.00 | 707.00 | 707.00 | 0.14% | 2,400 |
| May 18, 2026 | 710.00 | 714.00 | 705.00 | 706.00 | 706.00 | 0.57% | 4,100 |
| May 15, 2026 | 702.00 | 712.00 | 702.00 | 702.00 | 702.00 | - | 5,600 |