Tokyo - Delayed Quote JPY

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

1,449.00
-11.00
(-0.75%)
As of 9:18:33 AM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 22, 20251,450.001,450.001,449.001,449.001,449.001,300
May 21, 20251,438.001,477.001,438.001,460.001,460.0028,100
May 20, 20251,456.001,476.001,428.001,440.001,440.0032,800
May 19, 20251,424.001,470.001,388.001,442.001,442.0040,600
May 16, 20251,363.001,421.001,363.001,418.001,418.0040,400
May 15, 20251,479.001,479.001,361.001,362.001,362.00108,600
May 14, 20251,422.001,450.001,313.001,435.001,435.00204,000
May 13, 20251,407.001,416.001,388.001,412.001,412.0021,900
May 12, 20251,382.001,438.001,350.001,401.001,401.00153,700
May 9, 20251,358.001,382.001,357.001,366.001,366.0022,600
May 8, 20251,349.001,359.001,300.001,338.001,338.0055,400
May 7, 20251,321.001,368.001,321.001,362.001,362.0026,300
May 2, 20251,343.001,343.001,313.001,321.001,321.0012,700
May 1, 20251,360.001,360.001,340.001,343.001,343.005,100
Apr 30, 20251,339.001,362.001,335.001,361.001,361.0018,700
Apr 28, 20251,363.001,374.001,298.001,338.001,338.0034,200
Apr 25, 20251,373.001,393.001,369.001,374.001,374.0010,400
Apr 24, 20251,411.001,419.001,372.001,372.001,372.0027,500
Apr 23, 20251,430.001,430.001,407.001,415.001,415.0014,600
Apr 22, 20251,430.001,445.001,416.001,423.001,423.0021,800
Apr 21, 20251,424.001,478.001,421.001,454.001,454.0045,200
Apr 18, 20251,453.001,463.001,419.001,422.001,422.0011,400
Apr 17, 20251,439.001,475.001,439.001,446.001,446.0036,300
Apr 16, 20251,462.001,491.001,434.001,448.001,448.0065,900
Apr 15, 20251,448.001,465.001,413.001,450.001,450.0034,500
Apr 14, 20251,410.001,463.001,410.001,426.001,426.0032,900
Apr 11, 20251,344.001,422.001,344.001,402.001,402.0040,800
Apr 10, 20251,356.001,383.001,346.001,367.001,367.0033,100
Apr 9, 20251,310.001,358.001,310.001,326.001,326.0027,800
Apr 8, 20251,325.001,346.001,302.001,333.001,333.0024,100
Apr 7, 20251,265.001,332.001,246.001,265.001,265.0043,600
Apr 4, 20251,337.001,390.001,305.001,355.001,355.0089,900
Apr 3, 20251,354.001,385.001,344.001,350.001,350.0063,900
Apr 2, 20251,443.001,443.001,360.001,369.001,369.00241,500
Apr 1, 20251,358.001,365.001,328.001,353.001,353.0018,300
Mar 31, 20251,291.001,331.001,280.001,330.001,330.0018,900
Mar 28, 2025 40 Dividend
Mar 28, 20251,270.001,304.001,259.001,293.001,293.008,800
Mar 27, 20251,350.001,350.001,311.001,317.001,277.0028,500
Mar 26, 20251,339.001,353.001,339.001,353.001,311.912,200
Mar 25, 20251,343.001,373.001,339.001,343.001,302.215,800
Mar 24, 20251,361.001,361.001,340.001,340.001,299.3012,600
Mar 21, 20251,358.001,369.001,345.001,361.001,319.667,900
Mar 19, 20251,347.001,358.001,333.001,358.001,316.755,400
Mar 18, 20251,357.001,359.001,345.001,345.001,304.154,300
Mar 17, 20251,350.001,359.001,345.001,346.001,305.125,300
Mar 14, 20251,323.001,364.001,323.001,348.001,307.068,500
Mar 13, 20251,320.001,350.001,316.001,323.001,282.8220,100
Mar 12, 20251,357.001,369.001,328.001,330.001,289.6120,900
Mar 11, 20251,351.001,378.001,325.001,335.001,294.4571,200
Mar 10, 20251,271.001,369.001,271.001,351.001,309.9740,200
Mar 7, 20251,293.001,297.001,260.001,271.001,232.4011,600
Mar 6, 20251,292.001,308.001,281.001,293.001,253.7314,400
Mar 5, 20251,270.001,289.001,270.001,281.001,242.097,600
Mar 4, 20251,290.001,296.001,271.001,282.001,243.0617,800
Mar 3, 20251,189.001,298.001,189.001,284.001,245.0033,200
Feb 28, 20251,200.001,208.001,185.001,185.001,149.0111,100
Feb 27, 20251,198.001,216.001,198.001,208.001,171.314,400
Feb 26, 20251,211.001,215.001,201.001,205.001,168.405,400
Feb 25, 20251,201.001,227.001,196.001,215.001,178.1011,700
Feb 21, 20251,255.001,255.001,228.001,228.001,190.709,200
Feb 20, 20251,290.001,290.001,249.001,255.001,216.8820,100
Feb 19, 20251,292.001,310.001,289.001,290.001,250.826,500
Feb 18, 20251,275.001,315.001,270.001,291.001,251.7922,400
Feb 17, 20251,212.001,298.001,212.001,275.001,236.2827,300
Feb 14, 20251,267.001,278.001,210.001,217.001,180.0414,900
Feb 13, 20251,248.001,280.001,198.001,270.001,231.4351,100
Feb 12, 20251,294.001,294.001,134.001,250.001,212.03111,600
Feb 10, 20251,231.001,274.001,230.001,274.001,235.3115,200
Feb 7, 20251,202.001,254.001,202.001,231.001,193.6115,800
Feb 6, 20251,191.001,218.001,191.001,201.001,164.5216,600
Feb 5, 20251,179.001,192.001,179.001,188.001,151.923,300
Feb 4, 20251,177.001,195.001,155.001,179.001,143.1910,200
Feb 3, 20251,152.001,177.001,146.001,150.001,115.0713,200
Jan 31, 20251,159.001,160.001,149.001,152.001,117.018,000
Jan 30, 20251,160.001,167.001,157.001,166.001,130.594,100
Jan 29, 20251,149.001,165.001,140.001,165.001,129.6211,400
Jan 28, 20251,140.001,148.001,128.001,147.001,112.166,400
Jan 27, 20251,148.001,148.001,126.001,143.001,108.286,000
Jan 24, 20251,135.001,135.001,120.001,124.001,089.8623,800
Jan 23, 20251,117.001,139.001,111.001,139.001,104.4139,700
Jan 22, 20251,144.001,145.001,098.001,123.001,088.8916,700
Jan 21, 20251,077.001,195.001,074.001,140.001,105.3837,700
Jan 20, 20251,087.001,087.001,069.001,069.001,036.5316,800
Jan 17, 20251,063.001,080.001,060.001,080.001,047.206,900
Jan 16, 20251,047.001,071.001,047.001,063.001,030.718,100
Jan 15, 20251,051.001,052.001,047.001,048.001,016.175,400
Jan 14, 20251,061.001,065.001,045.001,055.001,022.967,000
Jan 10, 20251,052.001,061.001,051.001,061.001,028.785,700
Jan 9, 20251,061.001,061.001,052.001,052.001,020.053,700
Jan 8, 20251,058.001,064.001,056.001,060.001,027.812,500
Jan 7, 20251,075.001,075.001,060.001,062.001,029.7412,800
Jan 6, 20251,065.001,085.001,065.001,068.001,035.5616,400
Dec 30, 20241,071.001,071.001,060.001,069.001,036.533,000
Dec 27, 20241,064.001,084.001,061.001,065.001,032.653,300
Dec 26, 20241,077.001,080.001,061.001,064.001,031.689,400
Dec 25, 20241,070.001,080.001,058.001,080.001,047.204,900
Dec 24, 20241,092.001,092.001,069.001,070.001,037.504,700
Dec 23, 20241,063.001,066.001,056.001,066.001,033.622,500
Dec 20, 20241,068.001,070.001,052.001,064.001,031.686,600
Dec 19, 20241,046.001,066.001,044.001,066.001,033.6213,500
Dec 18, 20241,072.001,080.001,071.001,076.001,043.323,600
Dec 17, 20241,053.001,073.001,053.001,072.001,039.447,200
Dec 16, 20241,048.001,057.001,043.001,055.001,022.968,800
Dec 13, 20241,058.001,058.001,042.001,048.001,016.1712,300
Dec 12, 20241,062.001,062.001,055.001,060.001,027.814,800
Dec 11, 20241,063.001,064.001,054.001,064.001,031.6817,900
Dec 10, 20241,080.001,081.001,063.001,063.001,030.7110,000
Dec 9, 20241,063.001,076.001,050.001,076.001,043.3210,900
Dec 6, 20241,046.001,059.001,046.001,059.001,026.8414,600
Dec 5, 20241,048.001,050.001,036.001,046.001,014.234,100
Dec 4, 20241,045.001,059.001,043.001,052.001,020.058,000
Dec 3, 20241,074.001,074.001,055.001,061.001,028.784,600
Dec 2, 20241,070.001,074.001,058.001,074.001,041.382,800
Nov 29, 20241,052.001,069.001,050.001,069.001,036.539,200
Nov 28, 20241,062.001,065.001,051.001,051.001,019.0810,900
Nov 27, 20241,082.001,088.001,063.001,063.001,030.719,700
Nov 26, 20241,091.001,092.001,081.001,090.001,056.893,100
Nov 25, 20241,102.001,102.001,083.001,090.001,056.8910,900
Nov 22, 20241,066.001,074.001,060.001,072.001,039.442,400
Nov 21, 20241,060.001,073.001,050.001,063.001,030.7110,100
Nov 20, 20241,077.001,085.001,058.001,060.001,027.8110,700
Nov 19, 20241,069.001,077.001,061.001,077.001,044.291,100
Nov 18, 20241,071.001,071.001,050.001,069.001,036.533,200
Nov 15, 20241,060.001,069.001,060.001,068.001,035.562,300
Nov 14, 20241,064.001,070.001,045.001,062.001,029.748,800
Nov 13, 20241,086.001,086.001,055.001,062.001,029.7419,100
Nov 12, 20241,133.001,149.001,070.001,105.001,071.4445,900
Nov 11, 20241,120.001,140.001,119.001,132.001,097.6212,500
Nov 8, 20241,126.001,143.001,067.001,110.001,076.2960,800
Nov 7, 20241,095.001,125.001,095.001,125.001,090.839,400
Nov 6, 20241,117.001,131.001,092.001,094.001,060.7723,100
Nov 5, 20241,111.001,130.001,083.001,126.001,091.8036,000
Nov 1, 20241,096.001,099.001,085.001,089.001,055.923,100
Oct 31, 20241,093.001,102.001,085.001,098.001,064.657,400
Oct 30, 20241,073.001,093.001,071.001,093.001,059.8010,200
Oct 29, 20241,063.001,073.001,063.001,073.001,040.411,300
Oct 28, 20241,051.001,070.001,051.001,063.001,030.713,200
Oct 25, 20241,050.001,050.001,037.001,050.001,018.1112,800
Oct 24, 20241,055.001,058.001,047.001,049.001,017.143,800
Oct 23, 20241,062.001,062.001,049.001,058.001,025.872,200
Oct 22, 20241,066.001,066.001,053.001,055.001,022.964,600
Oct 21, 20241,076.001,078.001,055.001,056.001,023.9310,200
Oct 18, 20241,070.001,075.001,061.001,071.001,038.472,600
Oct 17, 20241,057.001,070.001,057.001,065.001,032.659,300
Oct 16, 20241,055.001,058.001,051.001,054.001,021.993,600
Oct 15, 20241,060.001,060.001,053.001,060.001,027.815,400
Oct 11, 20241,053.001,060.001,053.001,060.001,027.812,600
Oct 10, 20241,055.001,056.001,047.001,053.001,021.023,600
Oct 9, 20241,050.001,061.001,050.001,054.001,021.995,700
Oct 8, 20241,045.001,050.001,043.001,047.001,015.204,700
Oct 7, 20241,040.001,048.001,040.001,046.001,014.233,400
Oct 4, 20241,040.001,047.001,040.001,040.001,008.412,800
Oct 3, 20241,062.001,062.001,035.001,050.001,018.114,600
Oct 2, 20241,069.001,079.001,040.001,061.001,028.788,100
Oct 1, 20241,054.001,089.001,051.001,069.001,036.5323,600
Sep 30, 20241,014.001,058.001,014.001,041.001,009.3820,100
Sep 27, 20241,040.001,054.001,030.001,044.001,012.296,900
Sep 26, 20241,070.001,077.001,047.001,050.001,018.1122,500
Sep 25, 20241,069.001,074.001,061.001,062.001,029.7411,700
Sep 24, 20241,066.001,078.001,043.001,055.001,022.9627,000
Sep 20, 20241,056.001,068.001,046.001,056.001,023.939,700
Sep 19, 20241,033.001,042.001,032.001,042.001,010.356,600
Sep 18, 20241,018.001,039.001,015.001,032.001,000.6614,400
Sep 17, 2024989.001,008.00984.001,008.00977.3813,400
Sep 13, 2024974.00990.00973.00983.00953.1421,000
Sep 12, 2024975.00990.00972.00973.00943.453,700
Sep 11, 2024980.00985.00969.00978.00948.307,100
Sep 10, 2024978.00988.00971.00985.00955.083,600
Sep 9, 2024981.00981.00954.00978.00948.3014,700
Sep 6, 2024989.001,000.00982.00983.00953.145,000
Sep 5, 2024981.00996.00978.00989.00958.968,300
Sep 4, 2024993.00999.00979.00981.00951.2015,100
Sep 3, 20241,013.001,013.001,001.001,007.00976.425,100
Sep 2, 20241,017.001,020.00999.001,012.00981.2616,300
Aug 30, 20241,013.001,013.001,000.001,004.00973.516,700
Aug 29, 20241,023.001,023.001,005.001,013.00982.235,200
Aug 28, 2024997.001,011.00997.001,011.00980.2912,100
Aug 27, 2024990.00999.00985.00997.00966.7211,600
Aug 26, 2024971.00986.00971.00986.00956.0510,300
Aug 23, 2024980.00987.00980.00986.00956.059,100
Aug 22, 2024983.00988.00977.00978.00948.3010,800
Aug 21, 2024983.00987.00976.00983.00953.148,800
Aug 20, 2024990.00990.00981.00983.00953.1420,600
Aug 19, 2024989.00990.00976.00985.00955.0821,000
Aug 16, 2024996.001,000.00985.00990.00959.9316,600
Aug 15, 2024994.00997.00975.00981.00951.207,200
Aug 14, 20241,002.001,020.00980.00991.00960.907,900
Aug 13, 2024964.001,001.00963.001,001.00970.6018,300
Aug 9, 2024978.001,024.00969.001,004.00973.5138,900
Aug 8, 2024940.00975.00940.00967.00937.637,700
Aug 7, 2024932.00970.00932.00952.00923.0914,600
Aug 6, 2024901.00975.00901.00965.00935.6922,300
Aug 5, 2024976.00981.00875.00880.00853.2747,400
Aug 2, 20241,061.001,061.001,011.001,021.00989.9937,100
Aug 1, 20241,089.001,089.001,072.001,085.001,052.053,400
Jul 31, 20241,086.001,089.001,078.001,088.001,054.962,100
Jul 30, 20241,097.001,097.001,073.001,086.001,053.026,400
Jul 29, 20241,098.001,099.001,088.001,097.001,063.684,700
Jul 26, 20241,082.001,090.001,069.001,085.001,052.055,700
Jul 25, 20241,103.001,103.001,081.001,082.001,049.1413,000
Jul 24, 20241,114.001,120.001,110.001,112.001,078.236,200
Jul 23, 20241,124.001,129.001,113.001,126.001,091.809,300
Jul 22, 20241,129.001,129.001,105.001,119.001,085.0110,200
Jul 19, 20241,111.001,123.001,111.001,121.001,086.953,700
Jul 18, 20241,113.001,114.001,102.001,111.001,077.269,100
Jul 17, 20241,100.001,111.001,100.001,111.001,077.261,900
Jul 16, 20241,101.001,110.001,090.001,100.001,066.593,300
Jul 12, 20241,087.001,109.001,085.001,088.001,054.966,900
Jul 11, 20241,099.001,111.001,087.001,087.001,053.996,600
Jul 10, 20241,105.001,105.001,086.001,086.001,053.026,300
Jul 9, 20241,098.001,150.001,098.001,099.001,065.626,900
Jul 8, 20241,115.001,154.001,099.001,101.001,067.5622,500
Jul 5, 20241,115.001,143.001,115.001,121.001,086.9516,500
Jul 4, 20241,108.001,125.001,084.001,115.001,081.1425,700
Jul 3, 20241,071.001,115.001,068.001,102.001,068.5314,700
Jul 2, 20241,068.001,081.001,060.001,076.001,043.3211,900
Jul 1, 20241,069.001,080.001,056.001,056.001,023.9321,200
Jun 28, 20241,067.001,075.001,067.001,069.001,036.534,600
Jun 27, 20241,082.001,082.001,062.001,067.001,034.595,800
Jun 26, 20241,078.001,082.001,067.001,074.001,041.3819,900
Jun 25, 20241,069.001,077.001,059.001,065.001,032.6513,500
Jun 24, 20241,062.001,062.001,040.001,052.001,020.059,600
Jun 21, 20241,058.001,061.001,047.001,061.001,028.789,700
Jun 20, 20241,046.001,063.001,043.001,058.001,025.874,600
Jun 19, 20241,056.001,056.001,042.001,044.001,012.2912,400
Jun 18, 20241,065.001,065.001,042.001,050.001,018.1115,200
Jun 17, 20241,062.001,069.001,051.001,051.001,019.086,200
Jun 14, 20241,061.001,073.001,056.001,062.001,029.746,600
Jun 13, 20241,077.001,077.001,061.001,061.001,028.789,100
Jun 12, 20241,061.001,079.001,051.001,069.001,036.5317,800
Jun 11, 20241,044.001,058.001,042.001,051.001,019.087,900
Jun 10, 20241,055.001,055.001,038.001,044.001,012.2914,200
Jun 7, 20241,040.001,045.001,025.001,045.001,013.2613,800
Jun 6, 20241,039.001,047.001,033.001,036.001,004.533,300
Jun 5, 20241,036.001,040.001,030.001,039.001,007.445,500
Jun 4, 20241,050.001,050.001,037.001,049.001,017.143,900
Jun 3, 20241,042.001,050.001,042.001,045.001,013.262,100
May 31, 20241,028.001,050.001,027.001,043.001,011.324,200
May 30, 20241,033.001,034.001,024.001,028.00996.786,600
May 29, 20241,055.001,055.001,037.001,043.001,011.322,500
May 28, 20241,050.001,057.001,048.001,054.001,021.993,600
May 27, 20241,039.001,050.001,037.001,049.001,017.144,700
May 24, 20241,031.001,040.001,031.001,037.001,005.503,700
May 23, 20241,025.001,032.001,022.001,032.001,000.663,900
May 22, 20241,034.001,039.001,023.001,025.00993.874,900

Related Tickers

1822.T Daiho Corporation
813.00
-0.73%
 
1848.T Fuji P.S Corporation
457.00
-0.22%
 
1850.T Nankai Tatsumura Construction Co., Ltd.
308.00
-1.60%
 
1780.T Yamaura Corporation
1,237.00
-0.32%
 
1793.T Ohmoto Gumi Co., Ltd.
1,174.00
0.00%
 
1786.T Oriental Shiraishi Corporation
369.00
+0.27%
 
1813.T Fudo Tetra Corporation
2,187.00
-0.41%
 
1788.T Santo Co.,Ltd.
3,980.00
-0.38%
 
1853.T Mori-Gumi Co., Ltd.
298.00
-0.33%
 
1841.T Sanyu Construction Co.,Ltd.
1,069.00
-1.02%