Australia markets closed

Sumiken Mitsui Road Co.,Ltd. (1776.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
1,062.00+1.00 (+0.09%)
At close: 03:15PM JST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20241,061.001,073.001,056.001,062.001,062.006,600
13 June 20241,077.001,077.001,061.001,061.001,061.009,100
12 June 20241,061.001,079.001,051.001,069.001,069.0017,800
11 June 20241,044.001,058.001,042.001,051.001,051.007,900
10 June 20241,055.001,055.001,038.001,044.001,044.0014,200
07 June 20241,040.001,045.001,025.001,045.001,045.0013,800
06 June 20241,039.001,047.001,033.001,036.001,036.003,300
05 June 20241,036.001,040.001,030.001,039.001,039.005,500
04 June 20241,050.001,050.001,037.001,049.001,049.003,900
03 June 20241,042.001,050.001,042.001,045.001,045.002,100
31 May 20241,028.001,050.001,027.001,043.001,043.004,200
30 May 20241,033.001,034.001,024.001,028.001,028.006,600
29 May 20241,055.001,055.001,037.001,043.001,043.002,500
28 May 20241,050.001,057.001,048.001,054.001,054.003,600
27 May 20241,039.001,050.001,037.001,049.001,049.004,700
24 May 20241,031.001,040.001,031.001,037.001,037.003,700
23 May 20241,025.001,032.001,022.001,032.001,032.003,900
22 May 20241,034.001,039.001,023.001,025.001,025.004,900
21 May 20241,038.001,040.001,027.001,033.001,033.007,000
20 May 20241,054.001,054.001,034.001,037.001,037.0023,100
17 May 20241,052.001,056.001,049.001,050.001,050.003,900
16 May 20241,058.001,061.001,045.001,052.001,052.005,700
15 May 20241,060.001,060.001,047.001,058.001,058.004,400
14 May 20241,059.001,059.001,045.001,059.001,059.008,300
13 May 20241,061.001,061.001,030.001,059.001,059.0025,900
10 May 20241,128.001,140.001,056.001,061.001,061.0049,400
09 May 20241,100.001,126.001,100.001,123.001,123.009,800
08 May 20241,096.001,109.001,091.001,100.001,100.004,700
07 May 20241,092.001,114.001,092.001,096.001,096.003,200
02 May 20241,104.001,109.001,086.001,103.001,103.003,500
01 May 20241,094.001,108.001,081.001,108.001,108.003,000
30 Apr 20241,110.001,120.001,097.001,097.001,097.004,600
26 Apr 20241,101.001,120.001,086.001,106.001,106.002,400
25 Apr 20241,100.001,105.001,090.001,105.001,105.001,000
24 Apr 20241,093.001,112.001,090.001,109.001,109.004,300
23 Apr 20241,066.001,096.001,066.001,096.001,096.003,700
22 Apr 20241,067.001,067.001,041.001,066.001,066.0016,100
19 Apr 20241,073.001,080.001,046.001,064.001,064.008,400
18 Apr 20241,046.001,087.001,046.001,063.001,063.008,800
17 Apr 20241,060.001,061.001,036.001,050.001,050.0012,800
16 Apr 20241,095.001,095.001,058.001,058.001,058.0015,300
15 Apr 20241,110.001,111.001,051.001,095.001,095.0010,200
12 Apr 20241,130.001,130.001,095.001,108.001,108.0012,700
11 Apr 20241,118.001,142.001,118.001,129.001,129.005,900
10 Apr 20241,120.001,132.001,108.001,126.001,126.003,700
09 Apr 20241,128.001,140.001,115.001,121.001,121.005,900
08 Apr 20241,100.001,125.001,091.001,122.001,122.0010,200
05 Apr 20241,108.001,115.001,100.001,100.001,100.008,500
04 Apr 20241,119.001,120.001,110.001,111.001,111.006,000
03 Apr 20241,115.001,135.001,112.001,117.001,117.0011,700
02 Apr 20241,158.001,158.001,120.001,126.001,126.0013,100
01 Apr 20241,165.001,169.001,143.001,158.001,158.0014,600
29 Mar 20241,186.001,187.001,140.001,165.001,165.0021,800
28 Mar 20241,215.001,219.001,152.001,185.001,185.0011,700
28 Mar 202440 Dividend
27 Mar 20241,228.001,245.001,225.001,226.001,186.0015,700
26 Mar 20241,223.001,243.001,223.001,232.001,191.807,600
25 Mar 20241,285.001,285.001,234.001,234.001,193.7421,000
22 Mar 20241,244.001,261.001,228.001,261.001,219.8615,700
21 Mar 20241,242.001,257.001,211.001,240.001,199.5415,800
19 Mar 20241,211.001,240.001,208.001,238.001,197.6110,500
18 Mar 20241,193.001,223.001,193.001,210.001,170.529,200
15 Mar 20241,200.001,200.001,190.001,190.001,151.176,800
14 Mar 20241,208.001,208.001,191.001,204.001,164.725,700
13 Mar 20241,200.001,224.001,200.001,205.001,165.698,700
12 Mar 20241,200.001,207.001,180.001,200.001,160.8519,600
11 Mar 20241,225.001,242.001,206.001,212.001,172.4626,500
08 Mar 20241,243.001,264.001,243.001,244.001,203.4119,000
07 Mar 20241,245.001,262.001,244.001,255.001,214.0517,600
06 Mar 20241,241.001,273.001,239.001,239.001,198.5825,300
05 Mar 20241,237.001,300.001,215.001,241.001,200.5135,200
04 Mar 20241,245.001,280.001,213.001,235.001,194.7130,100
01 Mar 20241,244.001,255.001,232.001,245.001,204.388,500
29 Feb 20241,227.001,254.001,223.001,245.001,204.3821,200
28 Feb 20241,205.001,239.001,205.001,228.001,187.9333,300
27 Feb 20241,201.001,214.001,193.001,203.001,163.756,200
26 Feb 20241,212.001,213.001,190.001,201.001,161.829,300
22 Feb 20241,223.001,223.001,202.001,213.001,173.4213,100
21 Feb 20241,212.001,223.001,196.001,223.001,183.1024,600
20 Feb 20241,216.001,216.001,196.001,200.001,160.8513,300
19 Feb 20241,169.001,220.001,169.001,204.001,164.7239,700
16 Feb 20241,150.001,179.001,150.001,159.001,121.198,200
15 Feb 20241,173.001,173.001,145.001,148.001,110.549,000
14 Feb 20241,163.001,175.001,156.001,173.001,134.7313,100
13 Feb 20241,142.001,168.001,141.001,166.001,127.969,700
09 Feb 20241,171.001,175.001,130.001,142.001,104.7429,400
08 Feb 20241,188.001,208.001,162.001,176.001,137.6364,500
07 Feb 20241,215.001,224.001,188.001,193.001,154.08116,000
06 Feb 20241,185.001,219.001,180.001,209.001,169.5577,500
05 Feb 20241,191.001,193.001,175.001,185.001,146.3410,200
02 Feb 20241,196.001,197.001,174.001,191.001,152.1434,500
01 Feb 20241,162.001,195.001,155.001,192.001,153.1126,000
31 Jan 20241,136.001,166.001,134.001,166.001,127.9622,100
30 Jan 20241,142.001,148.001,133.001,136.001,098.948,700
29 Jan 20241,147.001,149.001,130.001,142.001,104.7414,600
26 Jan 20241,127.001,148.001,127.001,143.001,105.7120,100
25 Jan 20241,122.001,131.001,108.001,126.001,089.2623,600
24 Jan 20241,120.001,120.001,106.001,107.001,070.886,200
23 Jan 20241,120.001,123.001,109.001,123.001,086.3610,100
22 Jan 20241,093.001,126.001,092.001,109.001,072.8239,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...