Sanko Sangyo Co.,Ltd. (TYO:7922)
Japan · Delayed Price · Currency is JPY 453.00
+3.00 (0.67%)
Jan 23, 2026, 11:27 AM JST
Sanko Sangyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | - | - | 100 |
| Jan 21, 2026 | 451.00 | 451.00 | 447.00 | 450.00 | 450.00 | - | 1,500 |
| Jan 20, 2026 | 454.00 | 454.00 | 449.00 | 450.00 | 450.00 | -1.10% | 2,300 |
| Jan 19, 2026 | 452.00 | 455.00 | 450.00 | 455.00 | 455.00 | 0.89% | 6,100 |
| Jan 16, 2026 | 450.00 | 456.00 | 450.00 | 451.00 | 451.00 | 0.45% | 8,100 |
| Jan 15, 2026 | 450.00 | 454.00 | 446.00 | 449.00 | 449.00 | - | 9,700 |
| Jan 14, 2026 | 449.00 | 460.00 | 447.00 | 449.00 | 449.00 | - | 15,900 |
| Jan 13, 2026 | 444.00 | 449.00 | 440.00 | 449.00 | 449.00 | 1.58% | 15,200 |
| Jan 9, 2026 | 443.00 | 443.00 | 438.00 | 442.00 | 442.00 | - | 2,900 |
| Jan 8, 2026 | 437.00 | 442.00 | 432.00 | 442.00 | 442.00 | 0.68% | 13,700 |
| Jan 7, 2026 | 440.00 | 440.00 | 433.00 | 439.00 | 439.00 | -0.23% | 1,400 |
| Jan 6, 2026 | 438.00 | 440.00 | 435.00 | 440.00 | 440.00 | 0.46% | 3,600 |
| Jan 5, 2026 | 431.00 | 444.00 | 431.00 | 438.00 | 438.00 | 1.62% | 5,600 |
| Dec 30, 2025 | 436.00 | 437.00 | 431.00 | 431.00 | 431.00 | -0.92% | 3,400 |
| Dec 29, 2025 | 437.00 | 437.00 | 432.00 | 435.00 | 435.00 | 1.16% | 1,900 |
| Dec 26, 2025 | 433.00 | 438.00 | 425.00 | 430.00 | 430.00 | -0.69% | 10,900 |
| Dec 25, 2025 | 436.00 | 438.00 | 433.00 | 433.00 | 433.00 | -0.23% | 1,600 |
| Dec 24, 2025 | 431.00 | 434.00 | 427.00 | 434.00 | 434.00 | - | 3,800 |
| Dec 23, 2025 | 440.00 | 440.00 | 434.00 | 434.00 | 434.00 | 0.46% | 2,200 |
| Dec 22, 2025 | 438.00 | 442.00 | 431.00 | 432.00 | 432.00 | -0.92% | 3,300 |
| Dec 19, 2025 | 429.00 | 437.00 | 429.00 | 436.00 | 436.00 | 3.56% | 5,700 |
| Dec 18, 2025 | 435.00 | 435.00 | 421.00 | 421.00 | 421.00 | -1.64% | 6,300 |
| Dec 17, 2025 | 435.00 | 435.00 | 427.00 | 428.00 | 428.00 | -2.51% | 2,600 |
| Dec 16, 2025 | 433.00 | 439.00 | 431.00 | 439.00 | 439.00 | 3.29% | 2,600 |
| Dec 15, 2025 | 430.00 | 430.00 | 425.00 | 425.00 | 425.00 | -2.75% | 3,800 |
| Dec 12, 2025 | 437.00 | 437.00 | 435.00 | 437.00 | 437.00 | -0.46% | 3,300 |
| Dec 11, 2025 | 437.00 | 440.00 | 436.00 | 439.00 | 439.00 | 0.69% | 3,500 |
| Dec 10, 2025 | 442.00 | 442.00 | 436.00 | 436.00 | 436.00 | -1.36% | 2,500 |
| Dec 9, 2025 | 445.00 | 445.00 | 428.00 | 442.00 | 442.00 | 1.14% | 7,300 |
| Dec 8, 2025 | 443.00 | 443.00 | 430.00 | 437.00 | 437.00 | -1.13% | 6,100 |
| Dec 5, 2025 | 443.00 | 443.00 | 439.00 | 442.00 | 442.00 | 1.38% | 5,700 |
| Dec 4, 2025 | 441.00 | 441.00 | 436.00 | 436.00 | 436.00 | 0.69% | 3,600 |
| Dec 3, 2025 | 434.00 | 439.00 | 427.00 | 433.00 | 433.00 | 1.64% | 9,700 |
| Dec 2, 2025 | 443.00 | 443.00 | 421.00 | 426.00 | 426.00 | -2.07% | 13,600 |
| Dec 1, 2025 | 442.00 | 443.00 | 433.00 | 435.00 | 435.00 | - | 7,000 |
| Nov 28, 2025 | 434.00 | 435.00 | 425.00 | 435.00 | 435.00 | 2.59% | 9,000 |
| Nov 27, 2025 | 423.00 | 424.00 | 420.00 | 424.00 | 424.00 | 0.24% | 6,500 |
| Nov 26, 2025 | 424.00 | 424.00 | 420.00 | 423.00 | 423.00 | 1.20% | 4,700 |
| Nov 25, 2025 | 427.00 | 427.00 | 418.00 | 418.00 | 418.00 | -1.18% | 6,300 |
| Nov 21, 2025 | 423.00 | 429.00 | 421.00 | 423.00 | 423.00 | - | 9,900 |
| Nov 20, 2025 | 411.00 | 424.00 | 411.00 | 423.00 | 423.00 | 2.92% | 12,100 |
| Nov 19, 2025 | 417.00 | 417.00 | 409.00 | 411.00 | 411.00 | -0.72% | 7,800 |
| Nov 18, 2025 | 416.00 | 421.00 | 414.00 | 414.00 | 414.00 | -0.72% | 16,600 |
| Nov 17, 2025 | 438.00 | 438.00 | 414.00 | 417.00 | 417.00 | -3.25% | 16,900 |
| Nov 14, 2025 | 415.00 | 443.00 | 412.00 | 431.00 | 431.00 | 3.86% | 11,400 |
| Nov 13, 2025 | 409.00 | 415.00 | 408.00 | 415.00 | 415.00 | 1.72% | 11,600 |
| Nov 12, 2025 | 406.00 | 408.00 | 405.00 | 408.00 | 408.00 | 0.74% | 1,500 |
| Nov 11, 2025 | 409.00 | 409.00 | 399.00 | 405.00 | 405.00 | -0.98% | 14,500 |
| Nov 10, 2025 | 408.00 | 409.00 | 406.00 | 409.00 | 409.00 | 0.99% | 3,500 |
| Nov 7, 2025 | 409.00 | 409.00 | 403.00 | 405.00 | 405.00 | - | 6,800 |