Australia markets close in 3 hours 58 minutes

Sanyo Special Steel Co., Ltd. (5481.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,143.00+9.00 (+0.42%)
As of 10:52AM JST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
26 June 20242,132.002,143.002,111.002,143.002,143.0020,800
25 June 20242,114.002,137.002,114.002,134.002,134.0038,200
24 June 20242,121.002,128.002,108.002,114.002,114.0054,500
21 June 20242,140.002,146.002,100.002,110.002,110.0098,400
20 June 20242,112.002,124.002,094.002,118.002,118.0041,500
19 June 20242,103.002,127.002,098.002,110.002,110.0057,400
18 June 20242,114.002,125.002,091.002,095.002,095.0051,900
17 June 20242,102.002,102.002,061.002,081.002,081.00122,300
14 June 20242,050.002,145.002,040.002,137.002,137.00139,400
13 June 20242,080.002,085.002,037.002,058.002,058.0087,400
12 June 20242,129.002,134.002,087.002,087.002,087.0057,900
11 June 20242,151.002,166.002,135.002,141.002,141.0043,400
10 June 20242,111.002,158.002,111.002,152.002,152.0093,600
07 June 20242,130.002,136.002,103.002,105.002,105.0063,700
06 June 20242,181.002,183.002,111.002,118.002,118.00122,100
05 June 20242,190.002,195.002,151.002,164.002,164.00150,300
04 June 20242,176.002,195.002,172.002,192.002,192.00134,500
03 June 20242,205.002,205.002,182.002,187.002,187.0056,600
31 May 20242,189.002,205.002,162.002,205.002,205.00104,000
30 May 20242,137.002,168.002,128.002,157.002,157.0066,400
29 May 20242,210.002,212.002,162.002,162.002,162.0067,600
28 May 20242,220.002,245.002,202.002,203.002,203.0080,700
27 May 20242,203.002,244.002,195.002,244.002,244.0079,300
24 May 20242,174.002,222.002,171.002,212.002,212.0091,100
23 May 20242,220.002,228.002,187.002,224.002,224.0071,400
22 May 20242,236.002,244.002,200.002,200.002,200.00133,300
21 May 20242,270.002,290.002,255.002,256.002,256.0080,800
20 May 20242,212.002,279.002,212.002,266.002,266.0087,400
17 May 20242,183.002,207.002,170.002,203.002,203.0056,000
16 May 20242,224.002,225.002,170.002,185.002,185.00105,700
15 May 20242,219.002,255.002,219.002,224.002,224.00122,500
14 May 20242,202.002,220.002,185.002,219.002,219.0070,800
13 May 20242,222.002,229.002,185.002,217.002,217.0096,000
10 May 20242,264.002,264.002,204.002,226.002,226.00118,500
09 May 20242,226.002,249.002,197.002,233.002,233.00149,700
08 May 20242,313.002,313.002,205.002,227.002,227.00269,200
07 May 20242,250.002,255.002,165.002,178.002,178.00175,000
02 May 20242,230.002,279.002,205.002,232.002,232.00331,800
01 May 20242,173.002,225.002,126.002,184.002,184.00353,500
30 Apr 20242,065.002,224.002,053.002,144.002,144.00665,800
26 Apr 20242,029.002,059.002,012.002,034.002,034.00141,600
25 Apr 20242,041.002,053.002,024.002,026.002,026.0083,800
24 Apr 20242,058.002,060.002,025.002,052.002,052.0089,000
23 Apr 20242,020.002,047.002,013.002,043.002,043.0073,000
22 Apr 20242,002.002,038.001,988.002,020.002,020.00122,700
19 Apr 20242,030.002,030.001,964.001,967.001,967.00186,900
18 Apr 20242,004.002,049.002,002.002,035.002,035.00115,200
17 Apr 20242,055.002,059.002,002.002,012.002,012.00127,200
16 Apr 20242,099.002,099.002,050.002,050.002,050.00151,200
15 Apr 20242,125.002,140.002,103.002,118.002,118.0065,000
12 Apr 20242,148.002,167.002,146.002,146.002,146.0070,200
11 Apr 20242,145.002,175.002,137.002,156.002,156.0049,900
10 Apr 20242,156.002,173.002,142.002,163.002,163.0043,200
09 Apr 20242,128.002,165.002,119.002,156.002,156.0097,400
08 Apr 20242,130.002,133.002,089.002,115.002,115.00186,200
05 Apr 20242,130.002,149.002,093.002,129.002,129.00130,400
04 Apr 20242,181.002,181.002,146.002,146.002,146.00148,400
03 Apr 20242,175.002,175.002,141.002,164.002,164.00119,400
02 Apr 20242,211.002,211.002,175.002,185.002,185.00112,700
01 Apr 20242,255.002,260.002,191.002,202.002,202.00110,500
29 Mar 20242,230.002,258.002,223.002,253.002,253.0043,800
28 Mar 20242,241.002,249.002,212.002,225.002,225.00167,800
28 Mar 202430 Dividend
27 Mar 20242,290.002,305.002,274.002,282.002,252.00135,900
26 Mar 20242,288.002,290.002,270.002,282.002,252.0034,400
25 Mar 20242,310.002,312.002,287.002,287.002,256.93122,000
22 Mar 20242,323.002,329.002,292.002,312.002,281.6195,400
21 Mar 20242,336.002,337.002,306.002,323.002,292.46104,200
19 Mar 20242,290.002,339.002,281.002,313.002,282.59136,200
18 Mar 20242,280.002,294.002,258.002,288.002,257.92117,000
15 Mar 20242,209.002,260.002,205.002,248.002,218.45240,500
14 Mar 20242,180.002,209.002,163.002,206.002,177.00129,500
13 Mar 20242,221.002,230.002,174.002,174.002,145.42209,500
12 Mar 20242,246.002,246.002,180.002,221.002,191.80142,200
11 Mar 20242,295.002,295.002,230.002,254.002,224.37166,600
08 Mar 20242,253.002,320.002,253.002,319.002,288.51127,700
07 Mar 20242,279.002,297.002,247.002,263.002,233.25167,400
06 Mar 20242,240.002,278.002,226.002,275.002,245.09146,000
05 Mar 20242,235.002,243.002,213.002,236.002,206.60158,200
04 Mar 20242,265.002,279.002,237.002,248.002,218.45119,300
01 Mar 20242,257.002,270.002,231.002,265.002,235.2294,000
29 Feb 20242,257.002,257.002,257.002,257.002,227.33222,400
28 Feb 20242,230.002,230.002,230.002,230.002,200.6898,400
27 Feb 20242,203.002,234.002,203.002,225.002,195.7595,700
26 Feb 20242,223.002,232.002,196.002,203.002,174.04159,600
22 Feb 20242,235.002,248.002,210.002,222.002,192.79123,900
21 Feb 20242,225.002,236.002,202.002,228.002,198.71102,500
20 Feb 20242,232.002,255.002,215.002,223.002,193.78155,400
19 Feb 20242,180.002,230.002,173.002,230.002,200.68169,200
16 Feb 20242,141.002,186.002,137.002,163.002,134.56130,500
15 Feb 20242,165.002,180.002,112.002,129.002,101.01227,200
14 Feb 20242,198.002,198.002,164.002,165.002,136.54200,300
13 Feb 20242,196.002,225.002,177.002,224.002,194.76223,900
09 Feb 20242,152.002,205.002,150.002,161.002,132.59155,000
08 Feb 20242,216.002,216.002,160.002,160.002,131.60262,600
07 Feb 20242,138.002,219.002,125.002,209.002,179.96320,100
06 Feb 20242,206.002,206.002,131.002,146.002,117.79486,000
05 Feb 20242,177.002,248.002,177.002,212.002,182.92643,500
02 Feb 20242,559.002,600.002,135.002,174.002,145.421,169,000
01 Feb 20242,537.002,568.002,526.002,559.002,525.3684,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...