Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

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

Compare
2,896.00
-189.00
(-6.13%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20252,821.002,963.002,805.002,896.002,896.00292,400
Apr 4, 20253,150.003,165.003,020.003,085.003,085.00320,100
Apr 3, 20253,155.003,220.003,150.003,210.003,210.00223,800
Apr 2, 20253,370.003,375.003,295.003,315.003,315.00147,100
Apr 1, 20253,415.003,435.003,365.003,405.003,405.00135,700
Mar 31, 20253,360.003,400.003,325.003,375.003,375.00217,300
Mar 28, 2025 55.00 Dividend
Mar 28, 20253,425.003,465.003,405.003,430.003,430.00179,800
Mar 27, 20253,500.003,545.003,480.003,510.003,455.00310,400
Mar 26, 20253,480.003,575.003,420.003,565.003,509.14486,100
Mar 25, 20253,355.003,370.003,320.003,340.003,287.66150,700
Mar 24, 20253,400.003,415.003,305.003,305.003,253.21255,500
Mar 21, 20253,390.003,550.003,385.003,400.003,346.72476,900
Mar 19, 20253,320.003,375.003,315.003,340.003,287.66165,500
Mar 18, 20253,305.003,325.003,290.003,315.003,263.06146,900
Mar 17, 20253,280.003,330.003,270.003,305.003,253.21125,400
Mar 14, 20253,175.003,255.003,170.003,225.003,174.47183,900
Mar 13, 20253,200.003,210.003,170.003,200.003,149.86186,900
Mar 12, 20253,150.003,200.003,140.003,200.003,149.86224,400
Mar 11, 20253,175.003,185.003,085.003,140.003,090.80308,700
Mar 10, 20253,295.003,300.003,225.003,245.003,194.15162,400
Mar 7, 20253,320.003,330.003,275.003,305.003,253.21134,800
Mar 6, 20253,370.003,400.003,315.003,355.003,302.43164,100
Mar 5, 20253,320.003,355.003,305.003,330.003,277.82151,800
Mar 4, 20253,360.003,370.003,260.003,305.003,253.21181,600
Mar 3, 20253,370.003,385.003,340.003,380.003,327.04112,000
Feb 28, 20253,335.003,350.003,280.003,335.003,282.74171,700
Feb 27, 20253,315.003,355.003,280.003,355.003,302.43164,000
Feb 26, 20253,295.003,315.003,190.003,315.003,263.06254,600
Feb 25, 20253,325.003,325.003,245.003,265.003,213.84264,800
Feb 21, 20253,330.003,355.003,310.003,355.003,302.43171,600
Feb 20, 20253,410.003,415.003,285.003,345.003,292.59372,900
Feb 19, 20253,465.003,490.003,410.003,460.003,405.78209,300
Feb 18, 20253,415.003,515.003,405.003,510.003,455.00275,400
Feb 17, 20253,380.003,415.003,265.003,395.003,341.80423,800
Feb 14, 20253,225.003,460.003,145.003,280.003,228.60601,800
Feb 13, 20253,240.003,240.003,175.003,195.003,144.94291,300
Feb 12, 20253,195.003,195.003,160.003,180.003,130.17184,100
Feb 10, 20253,140.003,170.003,120.003,165.003,115.41158,800
Feb 7, 20253,160.003,180.003,110.003,140.003,090.80162,500
Feb 6, 20253,125.003,155.003,090.003,150.003,100.64173,900
Feb 5, 20253,100.003,125.003,065.003,125.003,076.03142,200
Feb 4, 20253,150.003,160.003,040.003,060.003,012.05141,200
Feb 3, 20253,115.003,145.003,080.003,110.003,061.27170,200
Jan 31, 20253,070.003,145.003,025.003,135.003,085.88198,500
Jan 30, 20253,030.003,075.003,030.003,065.003,016.97117,400
Jan 29, 20253,010.003,035.003,000.003,015.002,967.76134,500
Jan 28, 20253,010.003,040.002,997.003,010.002,962.83100,100
Jan 27, 20253,080.003,090.003,025.003,045.002,997.2996,500
Jan 24, 20253,085.003,085.003,050.003,060.003,012.0575,400
Jan 23, 20253,080.003,105.003,060.003,075.003,026.8276,700
Jan 22, 20253,020.003,100.003,020.003,080.003,031.74147,100
Jan 21, 20253,025.003,030.002,986.003,005.002,957.91105,800
Jan 20, 20253,065.003,070.003,015.003,025.002,977.6077,300
Jan 17, 20253,005.003,040.002,986.003,040.002,992.36122,400
Jan 16, 20253,025.003,055.002,999.003,030.002,982.52120,100
Jan 15, 20253,000.003,025.002,969.003,020.002,972.68143,100
Jan 14, 20253,005.003,025.002,970.003,020.002,972.68192,100
Jan 10, 20253,040.003,070.003,015.003,065.003,016.97125,900
Jan 9, 20253,075.003,085.003,030.003,055.003,007.13153,100
Jan 8, 20253,090.003,100.003,060.003,090.003,041.58112,700
Jan 7, 20253,145.003,165.003,110.003,120.003,071.11155,600
Jan 6, 20253,190.003,210.003,125.003,130.003,080.95166,100
Dec 30, 20243,195.003,200.003,140.003,165.003,115.4195,400
Dec 27, 20243,220.003,220.003,165.003,190.003,140.01102,800
Dec 26, 20243,170.003,185.003,135.003,165.003,115.41100,500
Dec 25, 20243,160.003,165.003,115.003,160.003,110.48173,100
Dec 24, 20243,225.003,230.003,020.003,140.003,090.80424,700
Dec 23, 20243,210.003,260.003,195.003,245.003,194.15150,100
Dec 20, 20243,225.003,225.003,170.003,190.003,140.01178,000
Dec 19, 20243,105.003,225.003,100.003,210.003,159.70176,800
Dec 18, 20243,200.003,220.003,140.003,150.003,100.64160,300
Dec 17, 20243,160.003,180.003,130.003,175.003,125.25217,100
Dec 16, 20243,130.003,160.003,105.003,140.003,090.80137,900
Dec 13, 20243,100.003,140.003,080.003,120.003,071.11131,800
Dec 12, 20243,090.003,145.003,075.003,105.003,056.35244,100
Dec 11, 20242,945.003,110.002,942.003,095.003,046.50346,900
Dec 10, 20242,935.002,935.002,864.002,915.002,869.32222,500
Dec 9, 20242,902.002,949.002,898.002,906.002,860.46132,400
Dec 6, 20242,899.002,909.002,866.002,909.002,863.42119,900
Dec 5, 20242,861.002,914.002,861.002,899.002,853.57179,300
Dec 4, 20242,870.002,890.002,847.002,861.002,816.17175,800
Dec 3, 20242,835.002,919.002,834.002,891.002,845.70243,200
Dec 2, 20242,880.002,890.002,829.002,836.002,791.56158,300
Nov 29, 20242,920.002,948.002,902.002,902.002,856.53118,300
Nov 28, 20242,871.002,919.002,863.002,912.002,866.37125,700
Nov 27, 20242,897.002,911.002,842.002,884.002,838.81157,700
Nov 26, 20242,955.002,964.002,852.002,870.002,825.03267,800
Nov 25, 20242,978.002,991.002,960.002,982.002,935.27135,700
Nov 22, 20242,971.002,983.002,948.002,955.002,908.70118,400
Nov 21, 20242,981.002,989.002,927.002,959.002,912.63134,000
Nov 20, 20242,987.003,030.002,963.002,991.002,944.13134,900
Nov 19, 20242,949.002,997.002,932.002,988.002,941.18209,900
Nov 18, 20242,892.002,945.002,891.002,932.002,886.06174,700
Nov 15, 20242,943.002,954.002,902.002,933.002,887.04221,200
Nov 14, 20242,916.002,996.002,916.002,979.002,932.32181,700
Nov 13, 20242,939.002,961.002,872.002,911.002,865.39189,700
Nov 12, 20242,934.002,975.002,890.002,958.002,911.65446,900
Nov 11, 20242,528.002,948.002,477.002,884.002,838.811,083,300
Nov 8, 20242,455.002,503.002,441.002,503.002,463.78141,600
Nov 7, 20242,429.002,459.002,407.002,442.002,403.74140,200
Nov 6, 20242,398.002,429.002,376.002,411.002,373.22103,900
Nov 5, 20242,371.002,398.002,355.002,398.002,360.42109,600
Nov 1, 20242,388.002,409.002,367.002,371.002,333.85100,500
Oct 31, 20242,399.002,415.002,386.002,405.002,367.31130,700
Oct 30, 20242,400.002,415.002,383.002,399.002,361.41160,100
Oct 29, 20242,381.002,386.002,351.002,379.002,341.72112,300
Oct 28, 20242,350.002,392.002,322.002,381.002,343.69106,700
Oct 25, 20242,396.002,396.002,350.002,359.002,322.0464,700
Oct 24, 20242,368.002,396.002,350.002,396.002,358.4673,700
Oct 23, 20242,430.002,432.002,382.002,399.002,361.4193,600
Oct 22, 20242,480.002,480.002,417.002,421.002,383.0696,600
Oct 21, 20242,491.002,494.002,464.002,467.002,428.3465,000
Oct 18, 20242,465.002,491.002,464.002,491.002,451.9792,600
Oct 17, 20242,458.002,472.002,447.002,464.002,425.39125,600
Oct 16, 20242,437.002,481.002,423.002,448.002,409.64101,400
Oct 15, 20242,475.002,480.002,446.002,460.002,421.4593,500
Oct 11, 20242,442.002,459.002,434.002,454.002,415.5577,800
Oct 10, 20242,481.002,483.002,430.002,449.002,410.63106,500
Oct 9, 20242,490.002,492.002,459.002,478.002,439.1773,900
Oct 8, 20242,432.002,508.002,429.002,475.002,436.22157,100
Oct 7, 20242,431.002,448.002,406.002,444.002,405.70130,800
Oct 4, 20242,416.002,418.002,368.002,406.002,368.30146,100
Oct 3, 20242,445.002,455.002,396.002,401.002,363.38150,400
Oct 2, 20242,430.002,444.002,395.002,410.002,372.24125,900
Oct 1, 20242,399.002,463.002,395.002,440.002,401.77163,800
Sep 30, 20242,356.002,430.002,349.002,399.002,361.41257,000
Sep 27, 2024 42.50 Dividend
Sep 27, 20242,345.002,416.002,314.002,406.002,368.30479,200
Sep 26, 20242,238.002,294.002,228.002,278.002,200.47174,000
Sep 25, 20242,245.002,245.002,203.002,203.002,128.0296,400
Sep 24, 20242,247.002,248.002,215.002,230.002,154.1097,400
Sep 20, 20242,253.002,260.002,184.002,214.002,138.65242,900
Sep 19, 20242,256.002,274.002,227.002,242.002,165.7088,400
Sep 18, 20242,240.002,262.002,205.002,235.002,158.9393,900
Sep 17, 20242,259.002,260.002,188.002,230.002,154.1099,200
Sep 13, 20242,225.002,231.002,195.002,221.002,145.41123,100
Sep 12, 20242,255.002,280.002,225.002,244.002,167.6379,900
Sep 11, 20242,215.002,253.002,195.002,221.002,145.41137,900
Sep 10, 20242,209.002,232.002,191.002,209.002,133.82132,600
Sep 9, 20242,242.002,248.002,155.002,188.002,113.53177,600
Sep 6, 20242,318.002,334.002,284.002,292.002,213.99121,100
Sep 5, 20242,281.002,314.002,268.002,311.002,232.3572,600
Sep 4, 20242,264.002,302.002,260.002,281.002,203.37101,900
Sep 3, 20242,317.002,331.002,301.002,309.002,230.4260,700
Sep 2, 20242,344.002,344.002,276.002,317.002,238.1487,800
Aug 30, 20242,299.002,349.002,284.002,332.002,252.63105,600
Aug 29, 20242,307.002,320.002,273.002,285.002,207.2360,100
Aug 28, 20242,305.002,316.002,270.002,306.002,227.5292,400
Aug 27, 20242,238.002,317.002,223.002,317.002,238.1495,100
Aug 26, 20242,283.002,283.002,223.002,230.002,154.10104,500
Aug 23, 20242,282.002,317.002,264.002,274.002,196.6177,300
Aug 22, 20242,278.002,299.002,254.002,277.002,199.50142,700
Aug 21, 20242,213.002,269.002,213.002,261.002,184.0590,600
Aug 20, 20242,216.002,238.002,204.002,225.002,149.2784,500
Aug 19, 20242,250.002,266.002,198.002,206.002,130.9266,600
Aug 16, 20242,223.002,265.002,206.002,256.002,179.22104,200
Aug 15, 20242,253.002,257.002,176.002,205.002,129.96139,000
Aug 14, 20242,277.002,283.002,234.002,261.002,184.05131,900
Aug 13, 20242,193.002,279.002,138.002,277.002,199.50394,200
Aug 9, 20242,082.002,135.002,032.002,093.002,021.77220,300
Aug 8, 20242,046.002,056.002,016.002,032.001,962.84105,500
Aug 7, 20241,938.002,088.001,921.002,049.001,979.26153,800
Aug 6, 20241,945.002,059.001,931.001,967.001,900.06146,400
Aug 5, 20241,959.001,961.001,776.001,825.001,762.89190,700
Aug 2, 20242,178.002,179.002,095.002,095.002,023.70189,100
Aug 1, 20242,338.002,338.002,220.002,226.002,150.24138,000
Jul 31, 20242,281.002,359.002,255.002,356.002,275.8293,900
Jul 30, 20242,284.002,309.002,273.002,289.002,211.10118,100
Jul 29, 20242,290.002,307.002,272.002,295.002,216.8977,000
Jul 26, 20242,292.002,298.002,263.002,285.002,207.2380,600
Jul 25, 20242,275.002,301.002,244.002,279.002,201.44244,000
Jul 24, 20242,333.002,338.002,265.002,300.002,221.72139,600
Jul 23, 20242,290.002,327.002,286.002,322.002,242.9777,300
Jul 22, 20242,290.002,290.002,250.002,262.002,185.0268,900
Jul 19, 20242,263.002,300.002,261.002,289.002,211.10103,900
Jul 18, 20242,235.002,310.002,230.002,274.002,196.61147,700
Jul 17, 20242,210.002,268.002,210.002,263.002,185.98162,900
Jul 16, 20242,169.002,199.002,168.002,192.002,117.4091,900
Jul 12, 20242,173.002,191.002,154.002,162.002,088.4290,100
Jul 11, 20242,167.002,177.002,149.002,169.002,095.1874,500
Jul 10, 20242,142.002,157.002,138.002,156.002,082.6284,100
Jul 9, 20242,111.002,155.002,111.002,146.002,072.96102,100
Jul 8, 20242,111.002,116.002,093.002,114.002,042.0585,200
Jul 5, 20242,145.002,147.002,106.002,111.002,039.1563,200
Jul 4, 20242,154.002,161.002,132.002,151.002,077.7997,600
Jul 3, 20242,104.002,165.002,104.002,161.002,087.4595,700
Jul 2, 20242,105.002,113.002,088.002,105.002,033.3686,800
Jul 1, 20242,127.002,127.002,102.002,104.002,032.3991,300
Jun 28, 20242,120.002,133.002,117.002,129.002,056.5468,100
Jun 27, 20242,096.002,134.002,094.002,129.002,056.5477,800
Jun 26, 20242,120.002,125.002,101.002,111.002,039.1571,300
Jun 25, 20242,099.002,126.002,088.002,120.002,047.8594,200
Jun 24, 20242,066.002,100.002,065.002,082.002,011.14107,900
Jun 21, 20242,103.002,119.002,065.002,072.002,001.48209,300
Jun 20, 20242,139.002,153.002,100.002,115.002,043.0278,000
Jun 19, 20242,141.002,164.002,134.002,151.002,077.79115,800
Jun 18, 20242,114.002,132.002,108.002,132.002,059.4490,100
Jun 17, 20242,160.002,160.002,090.002,103.002,031.43133,900
Jun 14, 20242,107.002,172.002,106.002,165.002,091.32140,900
Jun 13, 20242,198.002,204.002,128.002,131.002,058.47109,500
Jun 12, 20242,185.002,223.002,180.002,199.002,124.1677,800
Jun 11, 20242,231.002,250.002,204.002,205.002,129.96113,200
Jun 10, 20242,186.002,235.002,181.002,231.002,155.0783,900
Jun 7, 20242,159.002,180.002,153.002,175.002,100.9856,900
Jun 6, 20242,208.002,208.002,141.002,159.002,085.5271,500
Jun 5, 20242,207.002,208.002,173.002,180.002,105.8190,800
Jun 4, 20242,200.002,248.002,198.002,229.002,153.14113,800
Jun 3, 20242,201.002,231.002,197.002,211.002,135.7585,200
May 31, 20242,170.002,200.002,167.002,200.002,125.13140,600
May 30, 20242,132.002,153.002,114.002,153.002,079.72113,400
May 29, 20242,190.002,205.002,155.002,155.002,081.66103,400
May 28, 20242,184.002,206.002,174.002,196.002,121.2670,100
May 27, 20242,159.002,194.002,159.002,180.002,105.8162,400
May 24, 20242,123.002,170.002,113.002,154.002,080.6967,200
May 23, 20242,110.002,160.002,074.002,148.002,074.90102,600
May 22, 20242,113.002,140.002,105.002,110.002,038.1983,500
May 21, 20242,120.002,135.002,105.002,113.002,041.0996,000
May 20, 20242,122.002,153.002,113.002,113.002,041.0981,300
May 17, 20242,126.002,150.002,118.002,135.002,062.3468,700
May 16, 20242,154.002,154.002,115.002,150.002,076.8384,100
May 15, 20242,147.002,147.002,106.002,132.002,059.4489,300
May 14, 20242,213.002,213.002,106.002,133.002,060.41187,200
May 13, 20242,138.002,247.002,104.002,238.002,161.83175,500
May 10, 20242,222.002,255.002,217.002,237.002,160.87177,500
May 9, 20242,175.002,213.002,153.002,213.002,137.6875,900
May 8, 20242,200.002,208.002,168.002,180.002,105.8173,200
May 7, 20242,257.002,258.002,202.002,209.002,133.8278,400
May 2, 20242,210.002,237.002,201.002,237.002,160.8764,200
May 1, 20242,203.002,214.002,178.002,205.002,129.9659,100
Apr 30, 20242,214.002,224.002,176.002,217.002,141.55167,700
Apr 26, 20242,143.002,166.002,121.002,164.002,090.35106,200
Apr 25, 20242,132.002,143.002,120.002,125.002,052.6872,200
Apr 24, 20242,124.002,144.002,117.002,132.002,059.4462,200
Apr 23, 20242,132.002,144.002,117.002,122.002,049.7856,700
Apr 22, 20242,132.002,160.002,099.002,129.002,056.5481,400
Apr 19, 20242,162.002,168.002,079.002,133.002,060.41144,200
Apr 18, 20242,170.002,190.002,151.002,175.002,100.9891,200
Apr 17, 20242,208.002,208.002,144.002,174.002,100.0187,100
Apr 16, 20242,227.002,231.002,186.002,201.002,126.09124,300
Apr 15, 20242,204.002,246.002,197.002,245.002,168.5989,400
Apr 12, 20242,267.002,279.002,210.002,224.002,148.31102,000
Apr 11, 20242,245.002,258.002,216.002,257.002,180.19176,500
Apr 10, 20242,206.002,255.002,201.002,247.002,170.53160,300
Apr 9, 20242,168.002,205.002,165.002,205.002,129.96127,100
Apr 8, 20242,111.002,182.002,102.002,175.002,100.98129,900

Related Tickers

009410.KS Taeyoung Engineering & Construction Co.,Ltd.
2,390.00
-5.72%
 
1803.T Shimizu Corporation
1,207.00
-5.67%
 
1949.T Sumitomo Densetsu Co.,Ltd.
4,170.00
-7.85%
 
097230.KS HJ Shipbuilding & Construction Co., Ltd.
5,670.00
-10.71%
 
028100.KS Dong-Ah Geological Engineering Company Ltd.
13,090.00
-3.47%
 
013360.KS Ilsung Construction Co., Ltd.
4,100.00
+15.98%
 
012630.KS HDC HOLDINGS CO.,Ltd
15,560.00
-2.87%
 
006360.KS GS Engineering & Construction Corporation
15,550.00
-7.16%
 
1942.T Kandenko Co.,Ltd.
2,478.00
-4.60%
 
1980.T Dai-Dan Co., Ltd.
3,040.00
-8.16%