Want to see JP:1972 full AI Analyst Report?
Sanko Metal Industrial Co., Ltd. (1972) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,231.00 | 1,264.00 | 1,200.00 | 1,252.00 | 1,252.00 | +1.95% | 86,800 | 3.04 |
| Oct 29, 2026 | 1,226.00 | 1,231.00 | 1,217.00 | 1,228.00 | 1,228.00 | -0.16% | 55,000 | 1.94 |
| Oct 28, 2026 | 1,242.00 | 1,246.00 | 1,228.00 | 1,230.00 | 1,230.00 | -1.05% | 23,300 | 0.82 |
| Oct 27, 2026 | 1,250.00 | 1,250.00 | 1,237.00 | 1,243.00 | 1,243.00 | -0.16% | 46,900 | 1.68 |
| Oct 26, 2026 | 1,250.00 | 1,253.00 | 1,243.00 | 1,245.00 | 1,245.00 | -0.08% | 35,000 | 1.24 |
| Oct 23, 2026 | 1,267.00 | 1,267.00 | 1,238.00 | 1,246.00 | 1,246.00 | -1.27% | 53,000 | 1.90 |
| Oct 22, 2026 | 1,254.00 | 1,268.00 | 1,253.00 | 1,262.00 | 1,262.00 | +0.00% | 31,600 | 1.13 |
| Oct 21, 2026 | 1,251.00 | 1,273.00 | 1,251.00 | 1,262.00 | 1,262.00 | +0.80% | 26,200 | 0.93 |
| Oct 20, 2026 | 1,260.00 | 1,269.00 | 1,249.00 | 1,252.00 | 1,252.00 | -0.79% | 21,200 | 0.76 |
| Oct 19, 2026 | 1,263.00 | 1,268.00 | 1,259.00 | 1,262.00 | 1,262.00 | -0.24% | 19,000 | 0.68 |
| Oct 16, 2026 | 1,252.00 | 1,265.00 | 1,252.00 | 1,265.00 | 1,265.00 | +1.36% | 40,800 | 1.46 |
| Oct 15, 2026 | 1,252.00 | 1,255.00 | 1,245.00 | 1,248.00 | 1,248.00 | -0.72% | 60,200 | 2.23 |
| Oct 14, 2026 | 1,266.00 | 1,266.00 | 1,255.00 | 1,257.00 | 1,257.00 | -0.55% | 48,300 | 1.80 |
| Oct 13, 2026 | 1,251.00 | 1,266.00 | 1,251.00 | 1,264.00 | 1,264.00 | +1.04% | 12,900 | 0.48 |
| Oct 12, 2026 | 1,251.00 | 1,256.00 | 1,244.00 | 1,251.00 | 1,251.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,251.00 | 1,256.00 | 1,244.00 | 1,251.00 | 1,251.00 | +0.00% | 21,700 | 0.80 |
| Oct 08, 2026 | 1,269.00 | 1,269.00 | 1,250.00 | 1,251.00 | 1,251.00 | -1.88% | 29,500 | 1.08 |
| Oct 07, 2026 | 1,273.00 | 1,280.00 | 1,270.00 | 1,275.00 | 1,275.00 | +0.31% | 12,200 | 0.43 |
| Oct 06, 2026 | 1,268.00 | 1,273.00 | 1,265.00 | 1,271.00 | 1,271.00 | +0.47% | 27,600 | 0.98 |
| Oct 05, 2026 | 1,289.00 | 1,289.00 | 1,265.00 | 1,265.00 | 1,265.00 | -1.17% | 29,100 | 0.99 |
| Oct 02, 2026 | 1,300.00 | 1,305.00 | 1,280.00 | 1,280.00 | 1,280.00 | -2.07% | 36,100 | 1.20 |
| Oct 01, 2026 | 1,290.00 | 1,307.00 | 1,281.00 | 1,307.00 | 1,307.00 | +0.85% | 44,300 | 1.47 |
| Sep 30, 2026 | 1,280.00 | 1,296.00 | 1,267.00 | 1,296.00 | 1,296.00 | +1.25% | 28,500 | 0.94 |
| Sep 29, 2026 | 1,273.00 | 1,283.00 | 1,268.00 | 1,280.00 | 1,280.00 | +1.03% | 66,100 | 2.22 |
| Sep 28, 2026 | 1,329.00 | 1,329.00 | 1,291.00 | 1,297.00 | 1,267.00 | -1.59% | 79,300 | 2.76 |
| Sep 25, 2026 | 1,319.00 | 1,322.00 | 1,308.00 | 1,318.00 | 1,287.51 | +0.53% | 31,800 | 1.11 |
| Sep 24, 2026 | 1,313.00 | 1,318.00 | 1,309.00 | 1,311.00 | 1,280.68 | -0.08% | 11,300 | 0.39 |
| Sep 23, 2026 | 1,312.00 | 1,320.00 | 1,309.00 | 1,312.00 | 1,281.65 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,312.00 | 1,320.00 | 1,309.00 | 1,312.00 | 1,281.65 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,312.00 | 1,320.00 | 1,309.00 | 1,312.00 | 1,281.65 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,319.00 | 1,320.00 | 1,309.00 | 1,312.00 | 1,281.65 | -0.53% | 18,200 | 0.57 |
| Sep 17, 2026 | 1,309.00 | 1,319.00 | 1,306.00 | 1,319.00 | 1,288.49 | +1.31% | 31,200 | 0.98 |
| Sep 16, 2026 | 1,309.00 | 1,317.00 | 1,301.00 | 1,302.00 | 1,271.88 | -0.53% | 26,600 | 0.82 |
| Sep 15, 2026 | 1,303.00 | 1,323.00 | 1,301.00 | 1,309.00 | 1,278.72 | -0.08% | 18,400 | 0.56 |
| Sep 14, 2026 | 1,302.00 | 1,310.00 | 1,293.00 | 1,310.00 | 1,279.70 | +0.92% | 17,100 | 0.51 |
| Sep 11, 2026 | 1,307.00 | 1,311.00 | 1,292.00 | 1,298.00 | 1,267.98 | -0.69% | 17,000 | 0.51 |
| Sep 10, 2026 | 1,314.00 | 1,317.00 | 1,298.00 | 1,307.00 | 1,276.77 | -0.91% | 40,500 | 1.22 |
| Sep 09, 2026 | 1,327.00 | 1,327.00 | 1,312.00 | 1,319.00 | 1,288.49 | -0.38% | 18,700 | 0.56 |
| Sep 08, 2026 | 1,335.00 | 1,335.00 | 1,322.00 | 1,324.00 | 1,293.38 | -0.82% | 21,000 | 0.62 |
| Sep 07, 2026 | 1,315.00 | 1,336.00 | 1,314.00 | 1,335.00 | 1,304.12 | +1.52% | 60,600 | 1.79 |
| Sep 04, 2026 | 1,318.00 | 1,320.00 | 1,306.00 | 1,315.00 | 1,284.58 | -0.45% | 29,100 | 0.85 |
| Sep 03, 2026 | 1,323.00 | 1,335.00 | 1,316.00 | 1,321.00 | 1,290.44 | -0.68% | 42,400 | 1.23 |
| Sep 02, 2026 | 1,341.00 | 1,349.00 | 1,327.00 | 1,330.00 | 1,299.24 | -1.77% | 29,000 | 0.81 |
| Sep 01, 2026 | 1,349.00 | 1,356.00 | 1,344.00 | 1,354.00 | 1,322.68 | +0.22% | 17,900 | 0.49 |
| Aug 31, 2026 | 1,344.00 | 1,351.00 | 1,332.00 | 1,351.00 | 1,319.75 | +0.52% | 21,800 | 0.57 |
| Aug 28, 2026 | 1,340.00 | 1,344.00 | 1,333.00 | 1,344.00 | 1,312.91 | +0.22% | 12,300 | 0.29 |
| Aug 27, 2026 | 1,344.00 | 1,345.00 | 1,321.00 | 1,341.00 | 1,309.98 | +0.07% | 32,000 | 0.69 |
| Aug 26, 2026 | 1,337.00 | 1,342.00 | 1,335.00 | 1,340.00 | 1,309.01 | +0.37% | 16,700 | 0.36 |
| Aug 25, 2026 | 1,330.00 | 1,335.00 | 1,325.00 | 1,335.00 | 1,304.12 | +0.98% | 28,300 | 0.60 |
| Aug 24, 2026 | 1,325.00 | 1,330.00 | 1,320.00 | 1,322.00 | 1,291.42 | -0.23% | 11,700 | 0.25 |