Sanyu Co., Ltd. (TYO:5697)
Japan · Delayed Price · Currency is JPY 856.00
+27.00 (3.26%)
Nov 4, 2026, 3:30 PM JST
Sanyu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 838.00 | 856.00 | 825.00 | 856.00 | 856.00 | 3.26% | 27,100 |
| Nov 2, 2026 | 824.00 | 829.00 | 821.00 | 829.00 | 829.00 | 1.22% | 9,700 |
| Oct 30, 2026 | 820.00 | 823.00 | 810.00 | 819.00 | 819.00 | 1.11% | 3,900 |
| Oct 29, 2026 | 820.00 | 820.00 | 810.00 | 810.00 | 810.00 | -1.22% | 700 |
| Oct 28, 2026 | 820.00 | 824.00 | 814.00 | 820.00 | 820.00 | 0.74% | 3,300 |
| Oct 27, 2026 | 796.00 | 848.00 | 795.00 | 814.00 | 814.00 | 2.26% | 21,200 |
| Oct 26, 2026 | 790.00 | 800.00 | 790.00 | 796.00 | 796.00 | -0.25% | 1,600 |
| Oct 23, 2026 | 797.00 | 800.00 | 795.00 | 798.00 | 798.00 | -0.37% | 8,100 |
| Oct 22, 2026 | 800.00 | 801.00 | 797.00 | 801.00 | 801.00 | 0.13% | 3,000 |
| Oct 21, 2026 | 807.00 | 807.00 | 797.00 | 800.00 | 800.00 | 0.63% | 1,300 |
| Oct 20, 2026 | 807.00 | 808.00 | 795.00 | 795.00 | 795.00 | -1.49% | 2,000 |
| Oct 19, 2026 | 804.00 | 810.00 | 804.00 | 807.00 | 807.00 | -0.74% | 1,700 |
| Oct 16, 2026 | 802.00 | 813.00 | 802.00 | 813.00 | 813.00 | 1.88% | 1,500 |
| Oct 15, 2026 | 799.00 | 802.00 | 798.00 | 798.00 | 798.00 | -0.87% | 1,800 |
| Oct 14, 2026 | 801.00 | 810.00 | 801.00 | 805.00 | 805.00 | - | 4,700 |
| Oct 13, 2026 | 796.00 | 805.00 | 793.00 | 805.00 | 805.00 | 0.37% | 2,300 |
| Oct 9, 2026 | 789.00 | 802.00 | 789.00 | 802.00 | 802.00 | 0.25% | 2,300 |
| Oct 8, 2026 | 808.00 | 819.00 | 800.00 | 800.00 | 800.00 | -0.99% | 6,000 |
| Oct 7, 2026 | 808.00 | 817.00 | 808.00 | 808.00 | 808.00 | - | 1,300 |
| Oct 6, 2026 | 809.00 | 819.00 | 806.00 | 808.00 | 808.00 | -0.25% | 9,100 |
| Oct 5, 2026 | 807.00 | 815.00 | 805.00 | 810.00 | 810.00 | -0.25% | 3,600 |
| Oct 2, 2026 | 822.00 | 822.00 | 812.00 | 812.00 | 812.00 | -0.25% | 300 |
| Oct 1, 2026 | 820.00 | 830.00 | 814.00 | 814.00 | 814.00 | -1.33% | 19,000 |
| Sep 30, 2026 | 809.00 | 827.00 | 807.00 | 825.00 | 825.00 | 0.73% | 3,400 |
| Sep 29, 2026 | 813.00 | 828.00 | 813.00 | 819.00 | 819.00 | -1.09% | 2,600 |
| Sep 28, 2026 | 821.00 | 829.00 | 818.00 | 828.00 | 828.00 | -0.12% | 2,600 |
| Sep 25, 2026 | 822.00 | 829.00 | 820.00 | 829.00 | 829.00 | 1.10% | 2,000 |
| Sep 24, 2026 | 828.00 | 828.00 | 820.00 | 820.00 | 820.00 | -0.97% | 1,700 |
| Sep 18, 2026 | 809.00 | 828.00 | 807.00 | 828.00 | 828.00 | 2.73% | 7,500 |
| Sep 17, 2026 | 805.00 | 810.00 | 801.00 | 806.00 | 806.00 | - | 2,200 |
| Sep 16, 2026 | 813.00 | 815.00 | 802.00 | 806.00 | 806.00 | -0.98% | 2,700 |
| Sep 15, 2026 | 814.00 | 814.00 | 804.00 | 814.00 | 814.00 | -0.12% | 600 |
| 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 |