Sumiken Mitsui Road Co.,Ltd. (1776.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 20, 2024 | 1,046.00 | 1,063.00 | 1,043.00 | 1,058.00 | 1,058.00 | 4,600 |
| Jun 19, 2024 | 1,056.00 | 1,056.00 | 1,042.00 | 1,044.00 | 1,044.00 | 12,400 |
| Jun 18, 2024 | 1,065.00 | 1,065.00 | 1,042.00 | 1,050.00 | 1,050.00 | 15,200 |
| Jun 17, 2024 | 1,062.00 | 1,069.00 | 1,051.00 | 1,051.00 | 1,051.00 | 6,200 |
| Jun 14, 2024 | 1,061.00 | 1,073.00 | 1,056.00 | 1,062.00 | 1,062.00 | 6,600 |
| Jun 13, 2024 | 1,077.00 | 1,077.00 | 1,061.00 | 1,061.00 | 1,061.00 | 9,100 |
| Jun 12, 2024 | 1,061.00 | 1,079.00 | 1,051.00 | 1,069.00 | 1,069.00 | 17,800 |
| Jun 11, 2024 | 1,044.00 | 1,058.00 | 1,042.00 | 1,051.00 | 1,051.00 | 7,900 |
| Jun 10, 2024 | 1,055.00 | 1,055.00 | 1,038.00 | 1,044.00 | 1,044.00 | 14,200 |
| Jun 07, 2024 | 1,040.00 | 1,045.00 | 1,025.00 | 1,045.00 | 1,045.00 | 13,800 |
| Jun 06, 2024 | 1,039.00 | 1,047.00 | 1,033.00 | 1,036.00 | 1,036.00 | 3,300 |
| Jun 05, 2024 | 1,036.00 | 1,040.00 | 1,030.00 | 1,039.00 | 1,039.00 | 5,500 |
| Jun 04, 2024 | 1,050.00 | 1,050.00 | 1,037.00 | 1,049.00 | 1,049.00 | 3,900 |
| Jun 03, 2024 | 1,042.00 | 1,050.00 | 1,042.00 | 1,045.00 | 1,045.00 | 2,100 |
| May 31, 2024 | 1,028.00 | 1,050.00 | 1,027.00 | 1,043.00 | 1,043.00 | 4,200 |
| May 30, 2024 | 1,033.00 | 1,034.00 | 1,024.00 | 1,028.00 | 1,028.00 | 6,600 |
| May 29, 2024 | 1,055.00 | 1,055.00 | 1,037.00 | 1,043.00 | 1,043.00 | 2,500 |
| May 28, 2024 | 1,050.00 | 1,057.00 | 1,048.00 | 1,054.00 | 1,054.00 | 3,600 |
| May 27, 2024 | 1,039.00 | 1,050.00 | 1,037.00 | 1,049.00 | 1,049.00 | 4,700 |
| May 24, 2024 | 1,031.00 | 1,040.00 | 1,031.00 | 1,037.00 | 1,037.00 | 3,700 |
| May 23, 2024 | 1,025.00 | 1,032.00 | 1,022.00 | 1,032.00 | 1,032.00 | 3,900 |
| May 22, 2024 | 1,034.00 | 1,039.00 | 1,023.00 | 1,025.00 | 1,025.00 | 4,900 |
| May 21, 2024 | 1,038.00 | 1,040.00 | 1,027.00 | 1,033.00 | 1,033.00 | 7,000 |
| May 20, 2024 | 1,054.00 | 1,054.00 | 1,034.00 | 1,037.00 | 1,037.00 | 23,100 |
| May 17, 2024 | 1,052.00 | 1,056.00 | 1,049.00 | 1,050.00 | 1,050.00 | 3,900 |
| May 16, 2024 | 1,058.00 | 1,061.00 | 1,045.00 | 1,052.00 | 1,052.00 | 5,700 |
| May 15, 2024 | 1,060.00 | 1,060.00 | 1,047.00 | 1,058.00 | 1,058.00 | 4,400 |
| May 14, 2024 | 1,059.00 | 1,059.00 | 1,045.00 | 1,059.00 | 1,059.00 | 8,300 |
| May 13, 2024 | 1,061.00 | 1,061.00 | 1,030.00 | 1,059.00 | 1,059.00 | 25,900 |
| May 10, 2024 | 1,128.00 | 1,140.00 | 1,056.00 | 1,061.00 | 1,061.00 | 49,400 |
| May 09, 2024 | 1,100.00 | 1,126.00 | 1,100.00 | 1,123.00 | 1,123.00 | 9,800 |
| May 08, 2024 | 1,096.00 | 1,109.00 | 1,091.00 | 1,100.00 | 1,100.00 | 4,700 |
| May 07, 2024 | 1,092.00 | 1,114.00 | 1,092.00 | 1,096.00 | 1,096.00 | 3,200 |
| May 02, 2024 | 1,104.00 | 1,109.00 | 1,086.00 | 1,103.00 | 1,103.00 | 3,500 |
| May 01, 2024 | 1,094.00 | 1,108.00 | 1,081.00 | 1,108.00 | 1,108.00 | 3,000 |
| Apr 30, 2024 | 1,110.00 | 1,120.00 | 1,097.00 | 1,097.00 | 1,097.00 | 4,600 |
| Apr 26, 2024 | 1,101.00 | 1,120.00 | 1,086.00 | 1,106.00 | 1,106.00 | 2,400 |
| Apr 25, 2024 | 1,100.00 | 1,105.00 | 1,090.00 | 1,105.00 | 1,105.00 | 1,000 |
| Apr 24, 2024 | 1,093.00 | 1,112.00 | 1,090.00 | 1,109.00 | 1,109.00 | 4,300 |
| Apr 23, 2024 | 1,066.00 | 1,096.00 | 1,066.00 | 1,096.00 | 1,096.00 | 3,700 |
| Apr 22, 2024 | 1,067.00 | 1,067.00 | 1,041.00 | 1,066.00 | 1,066.00 | 16,100 |
| Apr 19, 2024 | 1,073.00 | 1,080.00 | 1,046.00 | 1,064.00 | 1,064.00 | 8,400 |
| Apr 18, 2024 | 1,046.00 | 1,087.00 | 1,046.00 | 1,063.00 | 1,063.00 | 8,800 |
| Apr 17, 2024 | 1,060.00 | 1,061.00 | 1,036.00 | 1,050.00 | 1,050.00 | 12,800 |
| Apr 16, 2024 | 1,095.00 | 1,095.00 | 1,058.00 | 1,058.00 | 1,058.00 | 15,300 |
| Apr 15, 2024 | 1,110.00 | 1,111.00 | 1,051.00 | 1,095.00 | 1,095.00 | 10,200 |
| Apr 12, 2024 | 1,130.00 | 1,130.00 | 1,095.00 | 1,108.00 | 1,108.00 | 12,700 |
| Apr 11, 2024 | 1,118.00 | 1,142.00 | 1,118.00 | 1,129.00 | 1,129.00 | 5,900 |
| Apr 10, 2024 | 1,120.00 | 1,132.00 | 1,108.00 | 1,126.00 | 1,126.00 | 3,700 |
| Apr 09, 2024 | 1,128.00 | 1,140.00 | 1,115.00 | 1,121.00 | 1,121.00 | 5,900 |
| Apr 08, 2024 | 1,100.00 | 1,125.00 | 1,091.00 | 1,122.00 | 1,122.00 | 10,200 |
| Apr 05, 2024 | 1,108.00 | 1,115.00 | 1,100.00 | 1,100.00 | 1,100.00 | 8,500 |
| Apr 04, 2024 | 1,119.00 | 1,120.00 | 1,110.00 | 1,111.00 | 1,111.00 | 6,000 |
| Apr 03, 2024 | 1,115.00 | 1,135.00 | 1,112.00 | 1,117.00 | 1,117.00 | 11,700 |
| Apr 02, 2024 | 1,158.00 | 1,158.00 | 1,120.00 | 1,126.00 | 1,126.00 | 13,100 |
| Apr 01, 2024 | 1,165.00 | 1,169.00 | 1,143.00 | 1,158.00 | 1,158.00 | 14,600 |
| Mar 29, 2024 | 1,186.00 | 1,187.00 | 1,140.00 | 1,165.00 | 1,165.00 | 21,800 |
| Mar 28, 2024 | 1,215.00 | 1,219.00 | 1,152.00 | 1,185.00 | 1,185.00 | 11,700 |
| Mar 28, 2024 | 40 Dividend | |||||
| Mar 27, 2024 | 1,228.00 | 1,245.00 | 1,225.00 | 1,226.00 | 1,186.00 | 15,700 |
| Mar 26, 2024 | 1,223.00 | 1,243.00 | 1,223.00 | 1,232.00 | 1,191.80 | 7,600 |
| Mar 25, 2024 | 1,285.00 | 1,285.00 | 1,234.00 | 1,234.00 | 1,193.74 | 21,000 |
| Mar 22, 2024 | 1,244.00 | 1,261.00 | 1,228.00 | 1,261.00 | 1,219.86 | 15,700 |
| Mar 21, 2024 | 1,242.00 | 1,257.00 | 1,211.00 | 1,240.00 | 1,199.54 | 15,800 |
| Mar 19, 2024 | 1,211.00 | 1,240.00 | 1,208.00 | 1,238.00 | 1,197.61 | 10,500 |
| Mar 18, 2024 | 1,193.00 | 1,223.00 | 1,193.00 | 1,210.00 | 1,170.52 | 9,200 |
| Mar 15, 2024 | 1,200.00 | 1,200.00 | 1,190.00 | 1,190.00 | 1,151.17 | 6,800 |
| Mar 14, 2024 | 1,208.00 | 1,208.00 | 1,191.00 | 1,204.00 | 1,164.72 | 5,700 |
| Mar 13, 2024 | 1,200.00 | 1,224.00 | 1,200.00 | 1,205.00 | 1,165.69 | 8,700 |
| Mar 12, 2024 | 1,200.00 | 1,207.00 | 1,180.00 | 1,200.00 | 1,160.85 | 19,600 |
| Mar 11, 2024 | 1,225.00 | 1,242.00 | 1,206.00 | 1,212.00 | 1,172.46 | 26,500 |
| Mar 08, 2024 | 1,243.00 | 1,264.00 | 1,243.00 | 1,244.00 | 1,203.41 | 19,000 |
| Mar 07, 2024 | 1,245.00 | 1,262.00 | 1,244.00 | 1,255.00 | 1,214.05 | 17,600 |
| Mar 06, 2024 | 1,241.00 | 1,273.00 | 1,239.00 | 1,239.00 | 1,198.58 | 25,300 |
| Mar 05, 2024 | 1,237.00 | 1,300.00 | 1,215.00 | 1,241.00 | 1,200.51 | 35,200 |
| Mar 04, 2024 | 1,245.00 | 1,280.00 | 1,213.00 | 1,235.00 | 1,194.71 | 30,100 |
| Mar 01, 2024 | 1,244.00 | 1,255.00 | 1,232.00 | 1,245.00 | 1,204.38 | 8,500 |
| Feb 29, 2024 | 1,227.00 | 1,254.00 | 1,223.00 | 1,245.00 | 1,204.38 | 21,200 |
| Feb 28, 2024 | 1,205.00 | 1,239.00 | 1,205.00 | 1,228.00 | 1,187.93 | 33,300 |
| Feb 27, 2024 | 1,201.00 | 1,214.00 | 1,193.00 | 1,203.00 | 1,163.75 | 6,200 |
| Feb 26, 2024 | 1,212.00 | 1,213.00 | 1,190.00 | 1,201.00 | 1,161.82 | 9,300 |
| Feb 22, 2024 | 1,223.00 | 1,223.00 | 1,202.00 | 1,213.00 | 1,173.42 | 13,100 |
| Feb 21, 2024 | 1,212.00 | 1,223.00 | 1,196.00 | 1,223.00 | 1,183.10 | 24,600 |
| Feb 20, 2024 | 1,216.00 | 1,216.00 | 1,196.00 | 1,200.00 | 1,160.85 | 13,300 |
| Feb 19, 2024 | 1,169.00 | 1,220.00 | 1,169.00 | 1,204.00 | 1,164.72 | 39,700 |
| Feb 16, 2024 | 1,150.00 | 1,179.00 | 1,150.00 | 1,159.00 | 1,121.19 | 8,200 |
| Feb 15, 2024 | 1,173.00 | 1,173.00 | 1,145.00 | 1,148.00 | 1,110.54 | 9,000 |
| Feb 14, 2024 | 1,163.00 | 1,175.00 | 1,156.00 | 1,173.00 | 1,134.73 | 13,100 |
| Feb 13, 2024 | 1,142.00 | 1,168.00 | 1,141.00 | 1,166.00 | 1,127.96 | 9,700 |
| Feb 09, 2024 | 1,171.00 | 1,175.00 | 1,130.00 | 1,142.00 | 1,104.74 | 29,400 |
| Feb 08, 2024 | 1,188.00 | 1,208.00 | 1,162.00 | 1,176.00 | 1,137.63 | 64,500 |
| Feb 07, 2024 | 1,215.00 | 1,224.00 | 1,188.00 | 1,193.00 | 1,154.08 | 116,000 |
| Feb 06, 2024 | 1,185.00 | 1,219.00 | 1,180.00 | 1,209.00 | 1,169.55 | 77,500 |
| Feb 05, 2024 | 1,191.00 | 1,193.00 | 1,175.00 | 1,185.00 | 1,146.34 | 10,200 |
| Feb 02, 2024 | 1,196.00 | 1,197.00 | 1,174.00 | 1,191.00 | 1,152.14 | 34,500 |
| Feb 01, 2024 | 1,162.00 | 1,195.00 | 1,155.00 | 1,192.00 | 1,153.11 | 26,000 |
| Jan 31, 2024 | 1,136.00 | 1,166.00 | 1,134.00 | 1,166.00 | 1,127.96 | 22,100 |
| Jan 30, 2024 | 1,142.00 | 1,148.00 | 1,133.00 | 1,136.00 | 1,098.94 | 8,700 |
| Jan 29, 2024 | 1,147.00 | 1,149.00 | 1,130.00 | 1,142.00 | 1,104.74 | 14,600 |
| Jan 26, 2024 | 1,127.00 | 1,148.00 | 1,127.00 | 1,143.00 | 1,105.71 | 20,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.