Sanyu Co., Ltd. (TYO:5697)
Japan · Delayed Price · Currency is JPY 654.00
-2.00 (-0.30%)
May 1, 2026, 3:30 PM JST
Sanyu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 656.00 | 658.00 | 649.00 | 654.00 | 654.00 | -0.30% | 5,600 |
| Apr 30, 2026 | 650.00 | 664.00 | 650.00 | 656.00 | 656.00 | 0.92% | 3,900 |
| Apr 28, 2026 | 650.00 | 653.00 | 650.00 | 650.00 | 650.00 | -1.52% | 11,800 |
| Apr 27, 2026 | 671.00 | 671.00 | 660.00 | 660.00 | 660.00 | -1.05% | 3,600 |
| Apr 24, 2026 | 672.00 | 675.00 | 667.00 | 667.00 | 667.00 | -0.74% | 2,100 |
| Apr 23, 2026 | 675.00 | 675.00 | 672.00 | 672.00 | 672.00 | -0.44% | 2,500 |
| Apr 22, 2026 | 681.00 | 681.00 | 675.00 | 675.00 | 675.00 | -0.88% | 3,200 |
| Apr 21, 2026 | 682.00 | 684.00 | 681.00 | 681.00 | 681.00 | 0.15% | 2,500 |
| Apr 20, 2026 | 678.00 | 680.00 | 678.00 | 680.00 | 680.00 | 0.44% | 1,300 |
| Apr 17, 2026 | 679.00 | 680.00 | 677.00 | 677.00 | 677.00 | -0.44% | 1,900 |
| Apr 16, 2026 | 680.00 | 682.00 | 680.00 | 680.00 | 680.00 | -0.15% | 1,700 |
| Apr 15, 2026 | 678.00 | 689.00 | 678.00 | 681.00 | 681.00 | 0.15% | 2,500 |
| Apr 14, 2026 | 686.00 | 686.00 | 671.00 | 680.00 | 680.00 | 0.15% | 5,000 |
| Apr 13, 2026 | 691.00 | 691.00 | 675.00 | 679.00 | 679.00 | -1.88% | 5,600 |
| Apr 10, 2026 | 702.00 | 702.00 | 688.00 | 692.00 | 692.00 | -0.29% | 3,800 |
| Apr 9, 2026 | 693.00 | 696.00 | 693.00 | 694.00 | 694.00 | -0.29% | 1,100 |
| Apr 8, 2026 | 699.00 | 700.00 | 685.00 | 696.00 | 696.00 | 1.75% | 4,800 |
| Apr 7, 2026 | 687.00 | 687.00 | 684.00 | 684.00 | 684.00 | 0.15% | 1,900 |
| Apr 6, 2026 | 681.00 | 684.00 | 679.00 | 683.00 | 683.00 | -0.15% | 13,700 |
| Apr 3, 2026 | 679.00 | 688.00 | 679.00 | 684.00 | 684.00 | 1.33% | 3,200 |
| Apr 2, 2026 | 703.00 | 707.00 | 675.00 | 675.00 | 675.00 | -2.60% | 10,300 |
| Apr 1, 2026 | 696.00 | 696.00 | 687.00 | 693.00 | 693.00 | 0.14% | 6,800 |
| Mar 31, 2026 | 692.00 | 703.00 | 687.00 | 692.00 | 692.00 | -2.12% | 6,400 |
| Mar 30, 2026 | 706.00 | 710.00 | 690.00 | 707.00 | 707.00 | -4.72% | 9,700 |
| Mar 27, 2026 | 732.00 | 742.00 | 730.00 | 742.00 | 717.00 | 1.09% | 3,800 |
| Mar 26, 2026 | 731.00 | 743.00 | 730.00 | 734.00 | 709.27 | -0.14% | 3,200 |
| Mar 25, 2026 | 729.00 | 745.00 | 729.00 | 735.00 | 710.24 | 2.08% | 7,300 |
| Mar 24, 2026 | 727.00 | 727.00 | 713.00 | 720.00 | 695.74 | - | 8,000 |
| Mar 23, 2026 | 734.00 | 734.00 | 713.00 | 720.00 | 695.74 | -2.44% | 20,400 |
| Mar 19, 2026 | 748.00 | 748.00 | 738.00 | 738.00 | 713.13 | -1.34% | 4,600 |
| Mar 18, 2026 | 751.00 | 754.00 | 740.00 | 748.00 | 722.80 | 1.63% | 2,600 |
| Mar 17, 2026 | 752.00 | 752.00 | 735.00 | 736.00 | 711.20 | -1.74% | 4,400 |
| Mar 16, 2026 | 747.00 | 769.00 | 747.00 | 749.00 | 723.76 | -0.27% | 4,600 |
| Mar 13, 2026 | 751.00 | 754.00 | 744.00 | 751.00 | 725.70 | 1.35% | 3,000 |
| Mar 12, 2026 | 760.00 | 761.00 | 741.00 | 741.00 | 716.03 | -2.76% | 4,400 |
| Mar 11, 2026 | 757.00 | 775.00 | 757.00 | 762.00 | 736.33 | 0.79% | 4,100 |
| Mar 10, 2026 | 750.00 | 756.00 | 734.00 | 756.00 | 730.53 | 2.16% | 9,600 |
| Mar 9, 2026 | 748.00 | 748.00 | 729.00 | 740.00 | 715.07 | -1.99% | 12,700 |
| Mar 6, 2026 | 760.00 | 762.00 | 754.00 | 755.00 | 729.56 | -1.56% | 3,700 |
| Mar 5, 2026 | 754.00 | 774.00 | 754.00 | 767.00 | 741.16 | 2.82% | 6,500 |
| Mar 4, 2026 | 774.00 | 774.00 | 733.00 | 746.00 | 720.87 | -4.36% | 19,400 |
| Mar 3, 2026 | 790.00 | 792.00 | 779.00 | 780.00 | 753.72 | -1.64% | 17,000 |
| Mar 2, 2026 | 798.00 | 804.00 | 790.00 | 793.00 | 766.28 | -0.75% | 15,300 |
| Feb 27, 2026 | 800.00 | 809.00 | 797.00 | 799.00 | 772.08 | 0.13% | 3,400 |
| Feb 26, 2026 | 803.00 | 803.00 | 795.00 | 798.00 | 771.11 | -0.25% | 3,700 |
| Feb 25, 2026 | 817.00 | 817.00 | 800.00 | 800.00 | 773.05 | -1.60% | 5,900 |
| Feb 24, 2026 | 809.00 | 813.00 | 798.00 | 813.00 | 785.61 | 0.62% | 8,600 |
| Feb 20, 2026 | 800.00 | 818.00 | 794.00 | 808.00 | 780.78 | 0.12% | 7,600 |
| Feb 19, 2026 | 798.00 | 811.00 | 798.00 | 807.00 | 779.81 | 1.38% | 8,200 |
| Feb 18, 2026 | 800.00 | 805.00 | 794.00 | 796.00 | 769.18 | -1.73% | 17,200 |