Advertisement
U.S. Markets close in 4 hrs 14 mins

Sanki Engineering Co., Ltd. (1961.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
2,988.00+56.00 (+1.91%)
At close: 03:45PM JST
Advertisement
Time Period:
Nov 20, 2023 - Nov 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 2024------
Nov 19, 2024------
Nov 18, 20242,892.002,945.002,891.002,932.002,932.00174,700
Nov 15, 20242,943.002,954.002,902.002,933.002,933.00221,200
Nov 14, 20242,916.002,996.002,916.002,979.002,979.00181,700
Nov 13, 20242,939.002,961.002,872.002,911.002,911.00189,700
Nov 12, 20242,934.002,975.002,890.002,958.002,958.00446,900
Nov 11, 20242,528.002,948.002,477.002,884.002,884.001,083,300
Nov 08, 20242,455.002,503.002,441.002,503.002,503.00141,600
Nov 07, 20242,429.002,459.002,407.002,442.002,442.00140,200
Nov 06, 20242,398.002,429.002,376.002,411.002,411.00103,900
Nov 05, 20242,371.002,398.002,355.002,398.002,398.00109,600
Nov 01, 20242,388.002,409.002,367.002,371.002,371.00100,500
Oct 31, 20242,399.002,415.002,386.002,405.002,405.00130,700
Oct 30, 20242,400.002,415.002,383.002,399.002,399.00160,100
Oct 29, 20242,381.002,386.002,351.002,379.002,379.00112,300
Oct 28, 20242,350.002,392.002,322.002,381.002,381.00106,700
Oct 25, 20242,396.002,396.002,350.002,359.002,359.0064,700
Oct 24, 20242,368.002,396.002,350.002,396.002,396.0073,700
Oct 23, 20242,430.002,432.002,382.002,399.002,399.0093,600
Oct 22, 20242,480.002,480.002,417.002,421.002,421.0096,600
Oct 21, 20242,491.002,494.002,464.002,467.002,467.0065,000
Oct 18, 20242,465.002,491.002,464.002,491.002,491.0092,600
Oct 17, 20242,458.002,472.002,447.002,464.002,464.00125,600
Oct 16, 20242,437.002,481.002,423.002,448.002,448.00101,400
Oct 15, 20242,475.002,480.002,446.002,460.002,460.0093,500
Oct 11, 20242,442.002,459.002,434.002,454.002,454.0077,800
Oct 10, 20242,481.002,483.002,430.002,449.002,449.00106,500
Oct 09, 20242,490.002,492.002,459.002,478.002,478.0073,900
Oct 08, 20242,432.002,508.002,429.002,475.002,475.00157,100
Oct 07, 20242,431.002,448.002,406.002,444.002,444.00130,800
Oct 04, 20242,416.002,418.002,368.002,406.002,406.00146,100
Oct 03, 20242,445.002,455.002,396.002,401.002,401.00150,400
Oct 02, 20242,430.002,444.002,395.002,410.002,410.00125,900
Oct 01, 20242,399.002,463.002,395.002,440.002,440.00163,800
Sep 30, 20242,356.002,430.002,349.002,399.002,399.00257,000
Sep 27, 20242,345.002,416.002,314.002,406.002,406.00479,200
Sep 26, 20242,238.002,294.002,228.002,278.002,278.00174,000
Sep 25, 20242,245.002,245.002,203.002,203.002,203.0096,400
Sep 24, 20242,247.002,248.002,215.002,230.002,230.0097,400
Sep 20, 20242,253.002,260.002,184.002,214.002,214.00242,900
Sep 19, 20242,256.002,274.002,227.002,242.002,242.0088,400
Sep 18, 20242,240.002,262.002,205.002,235.002,235.0093,900
Sep 17, 20242,259.002,260.002,188.002,230.002,230.0099,200
Sep 13, 20242,225.002,231.002,195.002,221.002,221.00123,100
Sep 12, 20242,255.002,280.002,225.002,244.002,244.0079,900
Sep 11, 20242,215.002,253.002,195.002,221.002,221.00137,900
Sep 10, 20242,209.002,232.002,191.002,209.002,209.00132,600
Sep 09, 20242,242.002,248.002,155.002,188.002,188.00177,600
Sep 06, 20242,318.002,334.002,284.002,292.002,292.00121,100
Sep 05, 20242,281.002,314.002,268.002,311.002,311.0072,600
Sep 04, 20242,264.002,302.002,260.002,281.002,281.00101,900
Sep 03, 20242,317.002,331.002,301.002,309.002,309.0060,700
Sep 02, 20242,344.002,344.002,276.002,317.002,317.0087,800
Aug 30, 20242,299.002,349.002,284.002,332.002,332.00105,600
Aug 29, 20242,307.002,320.002,273.002,285.002,285.0060,100
Aug 28, 20242,305.002,316.002,270.002,306.002,306.0092,400
Aug 27, 20242,238.002,317.002,223.002,317.002,317.0095,100
Aug 26, 20242,283.002,283.002,223.002,230.002,230.00104,500
Aug 23, 20242,282.002,317.002,264.002,274.002,274.0077,300
Aug 22, 20242,278.002,299.002,254.002,277.002,277.00142,700
Aug 21, 20242,213.002,269.002,213.002,261.002,261.0090,600
Aug 20, 20242,216.002,238.002,204.002,225.002,225.0084,500
Aug 19, 20242,250.002,266.002,198.002,206.002,206.0066,600
Aug 16, 20242,223.002,265.002,206.002,256.002,256.00104,200
Aug 15, 20242,253.002,257.002,176.002,205.002,205.00139,000
Aug 14, 20242,277.002,283.002,234.002,261.002,261.00131,900
Aug 13, 20242,193.002,279.002,138.002,277.002,277.00394,200
Aug 09, 20242,082.002,135.002,032.002,093.002,093.00220,300
Aug 08, 20242,046.002,056.002,016.002,032.002,032.00105,500
Aug 07, 20241,938.002,088.001,921.002,049.002,049.00153,800
Aug 06, 20241,945.002,059.001,931.001,967.001,967.00146,400
Aug 05, 20241,959.001,961.001,776.001,825.001,825.00190,700
Aug 02, 20242,178.002,179.002,095.002,095.002,095.00189,100
Aug 01, 20242,338.002,338.002,220.002,226.002,226.00138,000
Jul 31, 20242,281.002,359.002,255.002,356.002,356.0093,900
Jul 30, 20242,284.002,309.002,273.002,289.002,289.00118,100
Jul 29, 20242,290.002,307.002,272.002,295.002,295.0077,000
Jul 26, 20242,292.002,298.002,263.002,285.002,285.0080,600
Jul 25, 20242,275.002,301.002,244.002,279.002,279.00244,000
Jul 24, 20242,333.002,338.002,265.002,300.002,300.00139,600
Jul 23, 20242,290.002,327.002,286.002,322.002,322.0077,300
Jul 22, 20242,290.002,290.002,250.002,262.002,262.0068,900
Jul 19, 20242,263.002,300.002,261.002,289.002,289.00103,900
Jul 18, 20242,235.002,310.002,230.002,274.002,274.00147,700
Jul 17, 20242,210.002,268.002,210.002,263.002,263.00162,900
Jul 16, 20242,169.002,199.002,168.002,192.002,192.0091,900
Jul 12, 20242,173.002,191.002,154.002,162.002,162.0090,100
Jul 11, 20242,167.002,177.002,149.002,169.002,169.0074,500
Jul 10, 20242,142.002,157.002,138.002,156.002,156.0084,100
Jul 09, 20242,111.002,155.002,111.002,146.002,146.00102,100
Jul 08, 20242,111.002,116.002,093.002,114.002,114.0085,200
Jul 05, 20242,145.002,147.002,106.002,111.002,111.0063,200
Jul 04, 20242,154.002,161.002,132.002,151.002,151.0097,600
Jul 03, 20242,104.002,165.002,104.002,161.002,161.0095,700
Jul 02, 20242,105.002,113.002,088.002,105.002,105.0086,800
Jul 01, 20242,127.002,127.002,102.002,104.002,104.0091,300
Jun 28, 20242,120.002,133.002,117.002,129.002,129.0068,100
Jun 27, 20242,096.002,134.002,094.002,129.002,129.0077,800
Jun 26, 20242,120.002,125.002,101.002,111.002,111.0071,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...