Sanyu Co., Ltd. (TYO:5697)
Japan · Delayed Price · Currency is JPY 708.00
+3.00 (0.43%)
May 26, 2026, 3:30 PM JST
Sanyu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 715.00 | 715.00 | 700.00 | 702.00 | 702.00 | -1.13% | 7,400 |
| May 13, 2026 | 700.00 | 715.00 | 700.00 | 710.00 | 710.00 | 5.65% | 30,900 |
| May 12, 2026 | 665.00 | 672.00 | 663.00 | 672.00 | 672.00 | 1.36% | 5,100 |
| May 11, 2026 | 666.00 | 677.00 | 663.00 | 663.00 | 663.00 | 0.15% | 7,600 |
| May 8, 2026 | 663.00 | 663.00 | 660.00 | 662.00 | 662.00 | -0.15% | 3,500 |
| May 7, 2026 | 661.00 | 671.00 | 661.00 | 663.00 | 663.00 | 1.38% | 3,900 |
| 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 | -0.70% | 9,700 |
| Mar 27, 2026 | 732.00 | 742.00 | 730.00 | 742.00 | 712.00 | 1.09% | 3,800 |
| Mar 26, 2026 | 731.00 | 743.00 | 730.00 | 734.00 | 704.32 | -0.14% | 3,200 |
| Mar 25, 2026 | 729.00 | 745.00 | 729.00 | 735.00 | 705.28 | 2.08% | 7,300 |
| Mar 24, 2026 | 727.00 | 727.00 | 713.00 | 720.00 | 690.89 | - | 8,000 |
| Mar 23, 2026 | 734.00 | 734.00 | 713.00 | 720.00 | 690.89 | -2.44% | 20,400 |
| Mar 19, 2026 | 748.00 | 748.00 | 738.00 | 738.00 | 708.16 | -1.34% | 4,600 |
| Mar 18, 2026 | 751.00 | 754.00 | 740.00 | 748.00 | 717.76 | 1.63% | 2,600 |
| Mar 17, 2026 | 752.00 | 752.00 | 735.00 | 736.00 | 706.24 | -1.74% | 4,400 |
| Mar 16, 2026 | 747.00 | 769.00 | 747.00 | 749.00 | 718.72 | -0.27% | 4,600 |
| Mar 13, 2026 | 751.00 | 754.00 | 744.00 | 751.00 | 720.64 | 1.35% | 3,000 |
| Mar 12, 2026 | 760.00 | 761.00 | 741.00 | 741.00 | 711.04 | -2.76% | 4,400 |
| Mar 11, 2026 | 757.00 | 775.00 | 757.00 | 762.00 | 731.19 | 0.79% | 4,100 |
| Mar 10, 2026 | 750.00 | 756.00 | 734.00 | 756.00 | 725.43 | 2.16% | 9,600 |