Sanko Gosei Ltd. (TYO:7888)
Japan · Delayed Price · Currency is JPY 795.00
-10.00 (-1.24%)
May 28, 2026, 2:07 PM JST
Sanko Gosei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 824.00 | 828.00 | 816.00 | 819.00 | 805.00 | -0.36% | 394,500 |
| May 26, 2026 | 815.00 | 822.00 | 809.00 | 822.00 | 807.95 | 0.98% | 77,500 |
| May 25, 2026 | 808.00 | 821.00 | 807.00 | 814.00 | 800.09 | 1.62% | 100,100 |
| May 22, 2026 | 807.00 | 807.00 | 795.00 | 801.00 | 787.31 | 0.13% | 110,200 |
| May 21, 2026 | 819.00 | 820.00 | 795.00 | 800.00 | 786.32 | -0.99% | 243,800 |
| May 20, 2026 | 831.00 | 831.00 | 798.00 | 808.00 | 794.19 | -2.65% | 245,800 |
| May 19, 2026 | 850.00 | 855.00 | 828.00 | 830.00 | 815.81 | -1.31% | 130,800 |
| May 18, 2026 | 846.00 | 848.00 | 838.00 | 841.00 | 826.62 | 0.12% | 136,700 |
| May 15, 2026 | 847.00 | 859.00 | 833.00 | 840.00 | 825.64 | -0.59% | 87,900 |
| May 14, 2026 | 855.00 | 857.00 | 845.00 | 845.00 | 830.56 | -1.40% | 82,800 |
| May 13, 2026 | 860.00 | 863.00 | 854.00 | 857.00 | 842.35 | -0.35% | 63,400 |
| May 12, 2026 | 867.00 | 876.00 | 860.00 | 860.00 | 845.30 | -0.81% | 66,000 |
| May 11, 2026 | 868.00 | 871.00 | 863.00 | 867.00 | 852.18 | 1.05% | 60,200 |
| May 8, 2026 | 864.00 | 869.00 | 852.00 | 858.00 | 843.33 | -1.15% | 96,000 |
| May 7, 2026 | 870.00 | 877.00 | 864.00 | 868.00 | 853.16 | 1.17% | 98,900 |
| May 1, 2026 | 860.00 | 864.00 | 844.00 | 858.00 | 843.33 | -0.92% | 100,900 |
| Apr 30, 2026 | 861.00 | 866.00 | 843.00 | 866.00 | 851.20 | 0.70% | 133,100 |
| Apr 28, 2026 | 849.00 | 860.00 | 844.00 | 860.00 | 845.30 | 1.30% | 101,700 |
| Apr 27, 2026 | 844.00 | 853.00 | 837.00 | 849.00 | 834.49 | 1.19% | 77,100 |
| Apr 24, 2026 | 845.00 | 849.00 | 832.00 | 839.00 | 824.66 | -0.71% | 112,400 |
| Apr 23, 2026 | 850.00 | 853.00 | 834.00 | 845.00 | 830.56 | -0.24% | 100,400 |
| Apr 22, 2026 | 863.00 | 863.00 | 845.00 | 847.00 | 832.52 | -2.31% | 122,300 |
| Apr 21, 2026 | 877.00 | 879.00 | 866.00 | 867.00 | 852.18 | - | 67,100 |
| Apr 20, 2026 | 871.00 | 874.00 | 865.00 | 867.00 | 852.18 | - | 52,400 |
| Apr 17, 2026 | 871.00 | 871.00 | 866.00 | 867.00 | 852.18 | -0.80% | 71,000 |
| Apr 16, 2026 | 869.00 | 883.00 | 869.00 | 874.00 | 859.06 | 0.58% | 67,100 |
| Apr 15, 2026 | 885.00 | 892.00 | 867.00 | 869.00 | 854.15 | -1.36% | 97,900 |
| Apr 14, 2026 | 883.00 | 894.00 | 877.00 | 881.00 | 865.94 | - | 118,500 |
| Apr 13, 2026 | 870.00 | 881.00 | 866.00 | 881.00 | 865.94 | 0.80% | 98,700 |
| Apr 10, 2026 | 881.00 | 889.00 | 872.00 | 874.00 | 859.06 | - | 173,500 |
| Apr 9, 2026 | 884.00 | 891.00 | 872.00 | 874.00 | 859.06 | -0.79% | 206,700 |
| Apr 8, 2026 | 883.00 | 893.00 | 872.00 | 881.00 | 865.94 | -0.11% | 378,500 |
| Apr 7, 2026 | 910.00 | 912.00 | 873.00 | 882.00 | 866.92 | -1.56% | 217,700 |
| Apr 6, 2026 | 897.00 | 905.00 | 886.00 | 896.00 | 880.68 | 1.59% | 111,300 |
| Apr 3, 2026 | 883.00 | 895.00 | 877.00 | 882.00 | 866.92 | 0.80% | 74,700 |
| Apr 2, 2026 | 909.00 | 911.00 | 871.00 | 875.00 | 860.04 | -2.13% | 91,600 |
| Apr 1, 2026 | 888.00 | 894.00 | 876.00 | 894.00 | 878.72 | 5.42% | 109,100 |
| Mar 31, 2026 | 845.00 | 861.00 | 841.00 | 848.00 | 833.50 | -0.70% | 115,300 |
| Mar 30, 2026 | 838.00 | 855.00 | 828.00 | 854.00 | 839.40 | -2.62% | 112,400 |
| Mar 27, 2026 | 873.00 | 886.00 | 870.00 | 877.00 | 862.01 | -1.24% | 74,900 |
| Mar 26, 2026 | 900.00 | 905.00 | 876.00 | 888.00 | 872.82 | -1.33% | 62,000 |
| Mar 25, 2026 | 900.00 | 907.00 | 896.00 | 900.00 | 884.62 | 2.86% | 96,000 |
| Mar 24, 2026 | 876.00 | 882.00 | 863.00 | 875.00 | 860.04 | 3.43% | 82,800 |
| Mar 23, 2026 | 858.00 | 858.00 | 837.00 | 846.00 | 831.54 | -5.16% | 117,900 |
| Mar 19, 2026 | 905.00 | 910.00 | 888.00 | 892.00 | 876.75 | -3.57% | 122,900 |
| Mar 18, 2026 | 905.00 | 925.00 | 902.00 | 925.00 | 909.19 | 3.82% | 89,700 |
| Mar 17, 2026 | 894.00 | 905.00 | 885.00 | 891.00 | 875.77 | 0.91% | 83,200 |
| Mar 16, 2026 | 885.00 | 893.00 | 875.00 | 883.00 | 867.91 | -0.45% | 66,000 |
| Mar 13, 2026 | 900.00 | 903.00 | 886.00 | 887.00 | 871.84 | -2.85% | 118,200 |
| Mar 12, 2026 | 923.00 | 929.00 | 906.00 | 913.00 | 897.39 | -2.46% | 113,300 |