Sanki Engineering Co., Ltd. - 1961.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	4,815	4,865	4,865	4,890	4,780	346,800
August 21, 2025	4,720	4,850	4,850	4,865	4,700	303,100
August 20, 2025	4,745	4,710	4,710	4,765	4,630	225,600
August 19, 2025	4,755	4,755	4,755	4,790	4,720	257,100
August 18, 2025	4,630	4,690	4,690	4,745	4,620	206,300
August 15, 2025	4,650	4,650	4,650	4,670	4,575	322,800
August 14, 2025	4,705	4,690	4,690	4,720	4,620	280,600
August 13, 2025	4,700	4,745	4,745	4,785	4,625	395,000
August 12, 2025	4,910	4,705	4,705	4,945	4,680	731,200
August 08, 2025	4,960	4,895	4,895	5,370	4,865	938,800
August 07, 2025	4,950	4,970	4,970	4,995	4,890	347,600
August 06, 2025	4,765	4,880	4,880	4,915	4,755	393,000
August 05, 2025	4,680	4,775	4,775	4,795	4,655	312,800
August 04, 2025	4,475	4,630	4,630	4,640	4,465	341,400
August 01, 2025	4,480	4,585	4,585	4,615	4,465	254,100
July 31, 2025	4,410	4,465	4,465	4,485	4,365	600,700
July 30, 2025	4,365	4,410	4,410	4,420	4,340	250,300
July 29, 2025	4,310	4,350	4,350	4,370	4,300	182,800
July 28, 2025	4,435	4,320	4,320	4,455	4,315	267,000
July 25, 2025	4,335	4,390	4,390	4,415	4,300	362,300
July 24, 2025	4,235	4,300	4,300	4,345	4,215	189,200
July 23, 2025	4,355	4,235	4,235	4,370	4,195	301,900
July 22, 2025	4,250	4,315	4,315	4,325	4,250	126,200
July 18, 2025	4,230	4,245	4,245	4,285	4,225	191,100
July 17, 2025	4,200	4,230	4,230	4,235	4,175	129,800
July 16, 2025	4,195	4,230	4,230	4,250	4,185	157,000
July 15, 2025	4,235	4,190	4,190	4,250	4,165	118,800
July 14, 2025	4,200	4,230	4,230	4,245	4,180	142,900
July 11, 2025	4,185	4,160	4,160	4,255	4,160	219,800
July 10, 2025	4,150	4,170	4,170	4,195	4,135	249,100
July 09, 2025	4,040	4,120	4,120	4,120	4,040	220,600
July 08, 2025	3,980	4,045	4,045	4,070	3,960	216,100
July 07, 2025	4,020	3,955	3,955	4,040	3,930	129,000
July 04, 2025	3,965	4,005	4,005	4,005	3,950	147,100
July 03, 2025	4,075	3,960	3,960	4,085	3,895	312,700
July 02, 2025	4,040	4,090	4,090	4,125	4,020	156,700
July 01, 2025	4,040	4,110	4,110	4,150	4,025	215,600
June 30, 2025	4,040	4,050	4,050	4,085	4,035	186,200
June 27, 2025	4,045	4,025	4,025	4,055	4,005	150,400
June 26, 2025	4,045	4,045	4,045	4,070	4,005	168,600
June 25, 2025	4,010	4,025	4,025	4,035	3,985	171,200
June 24, 2025	4,030	4,030	4,030	4,060	3,985	144,000
June 23, 2025	3,955	4,005	4,005	4,050	3,955	193,100
June 20, 2025	4,000	3,965	3,965	4,005	3,960	190,400
June 19, 2025	3,975	4,015	4,015	4,025	3,950	120,000
June 18, 2025	4,050	3,990	3,990	4,085	3,990	175,400
June 17, 2025	3,960	4,050	4,050	4,070	3,960	284,100
June 16, 2025	3,945	3,955	3,955	3,980	3,910	135,300
June 13, 2025	3,900	3,900	3,900	3,940	3,880	171,100
June 12, 2025	3,900	3,910	3,910	3,955	3,885	143,100
June 11, 2025	3,900	3,885	3,885	3,930	3,860	155,000
June 10, 2025	3,980	3,900	3,900	3,990	3,900	159,400
June 09, 2025	3,930	3,980	3,980	3,995	3,915	158,200
June 06, 2025	3,900	3,920	3,920	3,955	3,895	150,100
June 05, 2025	3,880	3,895	3,895	3,915	3,870	205,300
June 04, 2025	3,915	3,950	3,950	3,990	3,915	314,600
June 03, 2025	3,815	3,845	3,845	3,855	3,810	206,800
June 02, 2025	3,795	3,815	3,815	3,845	3,770	171,600
May 30, 2025	3,770	3,800	3,800	3,820	3,750	125,000
May 29, 2025	3,760	3,800	3,800	3,810	3,730	137,300

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