Sanko Gosei Ltd. (TYO:7888)
Japan · Delayed Price · Currency is JPY 937.00
+23.00 (2.52%)
Jul 29, 2026, 2:15 PM JST
Sanko Gosei Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 939.00 | 939.00 | 908.00 | 914.00 | 914.00 | -2.45% | 210,700 |
| Jul 27, 2026 | 929.00 | 938.00 | 924.00 | 937.00 | 937.00 | 2.52% | 171,500 |
| Jul 24, 2026 | 927.00 | 930.00 | 914.00 | 914.00 | 914.00 | -2.04% | 162,500 |
| Jul 23, 2026 | 950.00 | 965.00 | 930.00 | 933.00 | 933.00 | -1.58% | 141,000 |
| Jul 22, 2026 | 957.00 | 959.00 | 943.00 | 948.00 | 948.00 | -0.63% | 210,700 |
| Jul 21, 2026 | 921.00 | 961.00 | 921.00 | 954.00 | 954.00 | 4.03% | 413,000 |
| Jul 17, 2026 | 921.00 | 939.00 | 911.00 | 917.00 | 917.00 | -0.43% | 382,000 |
| Jul 16, 2026 | 924.00 | 948.00 | 920.00 | 921.00 | 921.00 | -0.32% | 905,300 |
| Jul 15, 2026 | 924.00 | 924.00 | 924.00 | 924.00 | 924.00 | 19.38% | 151,100 |
| Jul 14, 2026 | 767.00 | 775.00 | 761.00 | 774.00 | 774.00 | 0.91% | 154,500 |
| Jul 13, 2026 | 777.00 | 783.00 | 763.00 | 767.00 | 767.00 | - | 97,400 |
| Jul 10, 2026 | 766.00 | 774.00 | 763.00 | 767.00 | 767.00 | 1.05% | 107,300 |
| Jul 9, 2026 | 755.00 | 761.00 | 750.00 | 759.00 | 759.00 | 0.53% | 110,700 |
| Jul 8, 2026 | 763.00 | 767.00 | 755.00 | 755.00 | 755.00 | -1.56% | 115,500 |
| Jul 7, 2026 | 777.00 | 778.00 | 767.00 | 767.00 | 767.00 | -0.65% | 87,100 |
| Jul 6, 2026 | 769.00 | 778.00 | 768.00 | 772.00 | 772.00 | 1.05% | 90,200 |
| Jul 3, 2026 | 760.00 | 768.00 | 754.00 | 764.00 | 764.00 | 0.53% | 113,200 |
| Jul 2, 2026 | 762.00 | 769.00 | 756.00 | 760.00 | 760.00 | 0.26% | 65,000 |
| Jul 1, 2026 | 758.00 | 762.00 | 753.00 | 758.00 | 758.00 | 0.40% | 52,000 |
| Jun 30, 2026 | 759.00 | 760.00 | 747.00 | 755.00 | 755.00 | -0.53% | 82,200 |
| Jun 29, 2026 | 759.00 | 762.00 | 748.00 | 759.00 | 759.00 | 0.80% | 75,800 |
| Jun 26, 2026 | 763.00 | 767.00 | 749.00 | 753.00 | 753.00 | -1.31% | 107,900 |
| Jun 25, 2026 | 770.00 | 774.00 | 763.00 | 763.00 | 763.00 | -0.13% | 38,000 |
| Jun 24, 2026 | 771.00 | 777.00 | 760.00 | 764.00 | 764.00 | -1.04% | 63,700 |
| Jun 23, 2026 | 792.00 | 792.00 | 772.00 | 772.00 | 772.00 | -2.40% | 100,400 |
| Jun 22, 2026 | 800.00 | 804.00 | 791.00 | 791.00 | 791.00 | -0.88% | 74,600 |
| Jun 19, 2026 | 806.00 | 811.00 | 794.00 | 798.00 | 798.00 | -0.25% | 79,500 |
| Jun 18, 2026 | 793.00 | 803.00 | 790.00 | 800.00 | 800.00 | 0.88% | 60,500 |
| Jun 17, 2026 | 784.00 | 806.00 | 784.00 | 793.00 | 793.00 | 1.15% | 125,200 |
| Jun 16, 2026 | 795.00 | 795.00 | 779.00 | 784.00 | 784.00 | -1.38% | 79,900 |
| Jun 15, 2026 | 780.00 | 797.00 | 780.00 | 795.00 | 795.00 | 3.38% | 111,600 |
| Jun 12, 2026 | 775.00 | 779.00 | 766.00 | 769.00 | 769.00 | 1.45% | 94,400 |
| Jun 11, 2026 | 760.00 | 763.00 | 746.00 | 758.00 | 758.00 | -1.04% | 115,400 |
| Jun 10, 2026 | 771.00 | 771.00 | 760.00 | 766.00 | 766.00 | -1.03% | 111,500 |
| Jun 9, 2026 | 775.00 | 791.00 | 769.00 | 774.00 | 774.00 | -0.13% | 103,600 |
| Jun 8, 2026 | 772.00 | 785.00 | 766.00 | 775.00 | 775.00 | -1.52% | 118,300 |
| Jun 5, 2026 | 781.00 | 793.00 | 778.00 | 787.00 | 787.00 | 0.51% | 69,100 |
| Jun 4, 2026 | 790.00 | 791.00 | 776.00 | 783.00 | 783.00 | -1.63% | 99,600 |
| Jun 3, 2026 | 796.00 | 800.00 | 787.00 | 796.00 | 796.00 | 1.53% | 67,100 |
| Jun 2, 2026 | 791.00 | 794.00 | 772.00 | 784.00 | 784.00 | -2.00% | 130,800 |
| Jun 1, 2026 | 800.00 | 803.00 | 787.00 | 800.00 | 800.00 | 0.25% | 139,300 |
| May 29, 2026 | 805.00 | 810.00 | 798.00 | 798.00 | 798.00 | -0.87% | 113,800 |
| May 28, 2026 | 806.00 | 810.00 | 791.00 | 805.00 | 805.00 | - | 160,100 |
| 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 |