Sanko Gosei Ltd. (TYO:7888)
Japan · Delayed Price · Currency is JPY 817.00
+5.00 (0.62%)
Nov 5, 2026, 2:45 PM JST
Sanko Gosei Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 830.00 | 834.00 | 810.00 | 817.00 | 817.00 | 0.62% | 96,600 |
| Nov 4, 2026 | 824.00 | 837.00 | 793.00 | 812.00 | 812.00 | -0.85% | 209,700 |
| Nov 2, 2026 | 807.00 | 821.00 | 806.00 | 819.00 | 819.00 | 1.49% | 111,500 |
| Oct 30, 2026 | 810.00 | 822.00 | 806.00 | 807.00 | 807.00 | -0.12% | 77,600 |
| Oct 29, 2026 | 800.00 | 808.00 | 800.00 | 808.00 | 808.00 | 0.87% | 317,300 |
| Oct 28, 2026 | 821.00 | 821.00 | 801.00 | 801.00 | 801.00 | -1.60% | 125,300 |
| Oct 27, 2026 | 818.00 | 820.00 | 809.00 | 814.00 | 814.00 | -0.37% | 84,500 |
| Oct 26, 2026 | 817.00 | 820.00 | 811.00 | 817.00 | 817.00 | 0.37% | 72,500 |
| Oct 23, 2026 | 818.00 | 818.00 | 797.00 | 814.00 | 814.00 | -0.97% | 133,200 |
| Oct 22, 2026 | 829.00 | 833.00 | 817.00 | 822.00 | 822.00 | -1.20% | 67,600 |
| Oct 21, 2026 | 833.00 | 836.00 | 827.00 | 832.00 | 832.00 | 1.09% | 61,100 |
| Oct 20, 2026 | 829.00 | 836.00 | 820.00 | 823.00 | 823.00 | -1.32% | 100,900 |
| Oct 19, 2026 | 830.00 | 837.00 | 825.00 | 834.00 | 834.00 | -0.12% | 49,400 |
| Oct 16, 2026 | 821.00 | 835.00 | 815.00 | 835.00 | 835.00 | 2.83% | 100,100 |
| Oct 15, 2026 | 831.00 | 832.00 | 812.00 | 812.00 | 812.00 | -4.02% | 259,800 |
| Oct 14, 2026 | 851.00 | 858.00 | 845.00 | 846.00 | 846.00 | -0.82% | 127,900 |
| Oct 13, 2026 | 836.00 | 864.00 | 832.00 | 853.00 | 853.00 | -3.94% | 342,600 |
| Oct 9, 2026 | 898.00 | 906.00 | 885.00 | 888.00 | 888.00 | -0.67% | 232,700 |
| Oct 8, 2026 | 906.00 | 906.00 | 884.00 | 894.00 | 894.00 | -1.87% | 149,100 |
| Oct 7, 2026 | 918.00 | 926.00 | 911.00 | 911.00 | 911.00 | -1.19% | 100,600 |
| Oct 6, 2026 | 910.00 | 925.00 | 905.00 | 922.00 | 922.00 | 1.88% | 103,500 |
| Oct 5, 2026 | 908.00 | 916.00 | 903.00 | 905.00 | 905.00 | -0.22% | 101,300 |
| Oct 2, 2026 | 912.00 | 920.00 | 904.00 | 907.00 | 907.00 | -1.09% | 95,700 |
| Oct 1, 2026 | 924.00 | 924.00 | 908.00 | 917.00 | 917.00 | -1.29% | 80,200 |
| Sep 30, 2026 | 917.00 | 932.00 | 917.00 | 929.00 | 929.00 | 0.87% | 87,900 |
| Sep 29, 2026 | 919.00 | 924.00 | 912.00 | 921.00 | 921.00 | 1.32% | 137,000 |
| Sep 28, 2026 | 900.00 | 919.00 | 900.00 | 909.00 | 909.00 | 1.45% | 102,900 |
| Sep 25, 2026 | 899.00 | 905.00 | 896.00 | 896.00 | 896.00 | -0.33% | 71,300 |
| Sep 24, 2026 | 900.00 | 908.00 | 896.00 | 899.00 | 899.00 | -0.11% | 102,000 |
| Sep 18, 2026 | 903.00 | 908.00 | 896.00 | 900.00 | 900.00 | -0.33% | 79,100 |
| Sep 17, 2026 | 880.00 | 904.00 | 880.00 | 903.00 | 903.00 | 2.85% | 112,500 |
| Sep 16, 2026 | 878.00 | 887.00 | 877.00 | 878.00 | 878.00 | 0.34% | 50,400 |
| Sep 15, 2026 | 865.00 | 878.00 | 865.00 | 875.00 | 875.00 | 0.34% | 61,300 |
| Sep 14, 2026 | 858.00 | 873.00 | 854.00 | 872.00 | 872.00 | 1.63% | 84,600 |
| Sep 11, 2026 | 851.00 | 863.00 | 843.00 | 858.00 | 858.00 | -0.81% | 111,500 |
| Sep 10, 2026 | 869.00 | 870.00 | 860.00 | 865.00 | 865.00 | -0.80% | 97,000 |
| Sep 9, 2026 | 882.00 | 888.00 | 871.00 | 872.00 | 872.00 | -1.80% | 106,700 |
| Sep 8, 2026 | 901.00 | 903.00 | 883.00 | 888.00 | 888.00 | -2.84% | 165,600 |
| Sep 7, 2026 | 898.00 | 914.00 | 898.00 | 914.00 | 914.00 | 2.01% | 117,800 |
| Sep 4, 2026 | 893.00 | 899.00 | 883.00 | 896.00 | 896.00 | - | 92,900 |
| Sep 3, 2026 | 893.00 | 902.00 | 889.00 | 896.00 | 896.00 | 0.34% | 103,000 |
| Sep 2, 2026 | 900.00 | 900.00 | 890.00 | 893.00 | 893.00 | -1.87% | 101,700 |
| Sep 1, 2026 | 908.00 | 919.00 | 903.00 | 910.00 | 910.00 | -0.66% | 92,700 |
| Aug 31, 2026 | 903.00 | 918.00 | 898.00 | 916.00 | 916.00 | 0.66% | 121,000 |
| Aug 28, 2026 | 903.00 | 916.00 | 903.00 | 910.00 | 910.00 | - | 77,400 |
| Aug 27, 2026 | 912.00 | 920.00 | 906.00 | 910.00 | 910.00 | -0.66% | 82,500 |
| Aug 26, 2026 | 903.00 | 916.00 | 903.00 | 916.00 | 916.00 | 1.44% | 76,900 |
| Aug 25, 2026 | 907.00 | 911.00 | 898.00 | 903.00 | 903.00 | -0.66% | 70,400 |
| Aug 24, 2026 | 915.00 | 923.00 | 905.00 | 909.00 | 909.00 | -0.66% | 86,300 |
| Aug 21, 2026 | 918.00 | 919.00 | 905.00 | 915.00 | 915.00 | -0.33% | 72,900 |