Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Sanwayuka Industry Corporation (4125.T)

1,234.00
+29.00
+(2.41%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20251,215.001,238.001,211.001,234.001,234.004,100
Apr 23, 20251,229.001,229.001,204.001,205.001,205.002,200
Apr 22, 20251,193.001,258.001,193.001,213.001,213.003,500
Apr 21, 20251,225.001,228.001,202.001,203.001,203.003,800
Apr 18, 20251,200.001,243.001,200.001,216.001,216.0013,400
Apr 17, 20251,204.001,211.001,189.001,200.001,200.006,200
Apr 16, 20251,224.001,228.001,204.001,204.001,204.0010,000
Apr 15, 20251,195.001,250.001,181.001,229.001,229.0012,200
Apr 14, 20251,210.001,218.001,179.001,195.001,195.0015,200
Apr 11, 20251,192.001,207.001,164.001,195.001,195.009,600
Apr 10, 20251,217.001,298.001,183.001,252.001,252.0018,500
Apr 9, 20251,183.001,194.001,129.001,137.001,137.0023,800
Apr 8, 20251,188.001,223.001,171.001,178.001,178.0010,500
Apr 7, 20251,080.001,185.001,080.001,128.001,128.0020,700
Apr 4, 20251,376.001,376.001,280.001,320.001,320.0041,100
Apr 3, 20251,399.001,425.001,371.001,377.001,377.0029,000
Apr 2, 20251,442.001,442.001,422.001,422.001,422.006,600
Apr 1, 20251,499.001,499.001,442.001,442.001,442.0013,200
Mar 31, 20251,486.001,508.001,451.001,508.001,508.009,700
Mar 28, 2025 40 Dividend
Mar 28, 20251,474.001,500.001,474.001,484.001,484.004,700
Mar 27, 20251,524.001,524.001,506.001,518.001,478.006,400
Mar 26, 20251,515.001,526.001,509.001,522.001,481.899,100
Mar 25, 20251,508.001,520.001,500.001,510.001,470.2111,500
Mar 24, 20251,522.001,522.001,506.001,506.001,466.323,100
Mar 21, 20251,508.001,538.001,505.001,510.001,470.2113,800
Mar 19, 20251,550.001,550.001,510.001,513.001,473.137,000
Mar 18, 20251,553.001,557.001,540.001,554.001,513.051,800
Mar 17, 20251,520.001,547.001,520.001,544.001,503.311,400
Mar 14, 20251,550.001,550.001,501.001,528.001,487.743,800
Mar 13, 20251,558.001,580.001,536.001,550.001,509.164,700
Mar 12, 20251,510.001,558.001,500.001,558.001,516.954,300
Mar 11, 20251,557.001,557.001,475.001,507.001,467.2915,200
Mar 10, 20251,585.001,672.001,564.001,566.001,524.7429,700
Mar 7, 20251,508.001,531.001,508.001,517.001,477.032,500
Mar 6, 20251,511.001,553.001,511.001,528.001,487.74900
Mar 5, 20251,522.001,525.001,495.001,517.001,477.034,600
Mar 4, 20251,539.001,550.001,511.001,522.001,481.892,100
Mar 3, 20251,514.001,588.001,495.001,539.001,498.4512,100
Feb 28, 20251,477.001,525.001,467.001,484.001,444.908,700
Feb 27, 20251,553.001,560.001,490.001,490.001,450.7410,900
Feb 26, 20251,490.001,543.001,454.001,539.001,498.4532,400
Feb 25, 20251,428.001,493.001,428.001,486.001,446.8419,600
Feb 21, 20251,445.001,447.001,430.001,433.001,395.2412,300
Feb 20, 20251,448.001,470.001,445.001,446.001,407.905,200
Feb 19, 20251,459.001,468.001,452.001,456.001,417.632,800
Feb 18, 20251,450.001,460.001,448.001,450.001,411.792,500
Feb 17, 20251,467.001,467.001,444.001,451.001,412.7719,100
Feb 14, 20251,477.001,477.001,467.001,467.001,428.3413,700
Feb 13, 20251,477.001,489.001,473.001,477.001,438.0818,200
Feb 12, 20251,570.001,570.001,464.001,472.001,433.2194,500
Feb 10, 20251,595.001,613.001,584.001,610.001,567.586,200
Feb 7, 20251,572.001,590.001,572.001,590.001,548.102,400
Feb 6, 20251,570.001,590.001,570.001,584.001,542.26800
Feb 5, 20251,557.001,583.001,556.001,579.001,537.395,700
Feb 4, 20251,585.001,585.001,563.001,566.001,524.749,100
Feb 3, 20251,610.001,610.001,569.001,569.001,527.668,300
Jan 31, 20251,601.001,616.001,601.001,613.001,570.502,500
Jan 30, 20251,603.001,620.001,601.001,602.001,559.793,600
Jan 29, 20251,620.001,660.001,581.001,603.001,560.7612,800
Jan 28, 20251,629.001,630.001,610.001,620.001,577.313,900
Jan 27, 20251,644.001,658.001,614.001,629.001,586.087,600
Jan 24, 20251,591.001,619.001,591.001,619.001,576.343,100
Jan 23, 20251,597.001,616.001,587.001,591.001,549.086,100
Jan 22, 20251,575.001,598.001,568.001,581.001,539.345,000
Jan 21, 20251,574.001,588.001,572.001,572.001,530.583,600
Jan 20, 20251,584.001,620.001,576.001,578.001,536.427,800
Jan 17, 20251,566.001,577.001,556.001,577.001,535.453,700
Jan 16, 20251,578.001,579.001,564.001,568.001,526.684,200
Jan 15, 20251,601.001,601.001,565.001,571.001,529.608,600
Jan 14, 20251,657.001,657.001,593.001,601.001,558.8112,900
Jan 10, 20251,660.001,699.001,660.001,682.001,637.683,100
Jan 9, 20251,664.001,691.001,661.001,681.001,636.701,600
Jan 8, 20251,694.001,694.001,662.001,664.001,620.154,200
Jan 7, 20251,679.001,679.001,650.001,667.001,623.072,300
Jan 6, 20251,684.001,684.001,652.001,671.001,626.974,800
Dec 30, 20241,709.001,709.001,660.001,678.001,633.784,800
Dec 27, 20241,671.001,710.001,661.001,710.001,664.9415,300
Dec 26, 20241,610.001,631.001,592.001,631.001,588.0215,400
Dec 25, 20241,629.001,629.001,588.001,600.001,557.8415,700
Dec 24, 20241,641.001,645.001,616.001,629.001,586.0818,000
Dec 23, 20241,567.001,657.001,562.001,631.001,588.0225,900
Dec 20, 20241,586.001,590.001,543.001,543.001,502.3423,000
Dec 19, 20241,612.001,612.001,581.001,599.001,556.8711,900
Dec 18, 20241,594.001,636.001,594.001,616.001,573.4210,100
Dec 17, 20241,612.001,628.001,572.001,595.001,552.9723,100
Dec 16, 20241,633.001,635.001,610.001,622.001,579.2611,400
Dec 13, 20241,664.001,682.001,620.001,652.001,608.4718,600
Dec 12, 20241,670.001,698.001,660.001,683.001,638.6513,500
Dec 11, 20241,718.001,734.001,650.001,668.001,624.0525,900
Dec 10, 20241,724.001,736.001,709.001,734.001,688.316,400
Dec 9, 20241,706.001,741.001,706.001,714.001,668.849,000
Dec 6, 20241,777.001,777.001,706.001,723.001,677.6011,100
Dec 5, 20241,775.001,804.001,775.001,778.001,731.155,000
Dec 4, 20241,773.001,819.001,756.001,779.001,732.1211,500
Dec 3, 20241,816.001,816.001,758.001,773.001,726.2824,000
Dec 2, 20241,818.001,835.001,818.001,819.001,771.074,900
Nov 29, 20241,861.001,861.001,818.001,818.001,770.0910,600
Nov 28, 20241,828.001,873.001,828.001,861.001,811.9610,600
Nov 27, 20241,892.001,892.001,830.001,830.001,781.7827,400
Nov 26, 20241,951.001,951.001,903.001,921.001,870.3820,700
Nov 25, 20242,000.002,000.001,954.001,973.001,921.0113,300
Nov 22, 20242,050.002,050.001,992.002,000.001,947.308,400
Nov 21, 20242,073.002,079.002,043.002,052.001,997.933,700
Nov 20, 20242,073.002,087.002,073.002,073.002,018.381,100
Nov 19, 20242,063.002,086.002,063.002,073.002,018.382,600
Nov 18, 20242,056.002,089.002,042.002,055.002,000.852,500
Nov 15, 20242,057.002,090.002,057.002,065.002,010.591,300
Nov 14, 20242,098.002,106.002,031.002,071.002,016.437,600
Nov 13, 20242,140.002,144.002,081.002,083.002,028.117,000
Nov 12, 20242,149.002,171.002,137.002,159.002,102.115,500
Nov 11, 20242,136.002,149.002,080.002,109.002,053.435,500
Nov 8, 20242,166.002,199.002,158.002,158.002,101.146,800
Nov 7, 20242,164.002,200.002,164.002,166.002,108.938,100
Nov 6, 20242,209.002,230.002,170.002,170.002,112.824,000
Nov 5, 20242,215.002,230.002,159.002,159.002,102.116,500
Nov 1, 20242,330.002,350.002,213.002,213.002,154.694,800
Oct 31, 20242,336.002,350.002,309.002,336.002,274.452,200
Oct 30, 20242,290.002,390.002,269.002,336.002,274.458,200
Oct 29, 20242,246.002,290.002,246.002,290.002,229.664,900
Oct 28, 20242,269.002,292.002,225.002,246.002,186.823,400
Oct 25, 20242,208.002,295.002,199.002,295.002,234.5313,800
Oct 24, 20242,173.002,207.002,173.002,199.002,141.061,200
Oct 23, 20242,188.002,194.002,157.002,194.002,136.192,800
Oct 22, 20242,190.002,195.002,190.002,193.002,135.21700
Oct 21, 20242,193.002,199.002,192.002,197.002,139.111,100
Oct 18, 20242,184.002,184.002,161.002,161.002,104.06400
Oct 17, 20242,171.002,217.002,165.002,179.002,121.581,700
Oct 16, 20242,176.002,190.002,150.002,171.002,113.791,200
Oct 15, 20242,166.002,199.002,155.002,176.002,118.663,800
Oct 11, 20242,170.002,197.002,167.002,174.002,116.712,600
Oct 10, 20242,198.002,198.002,169.002,170.002,112.821,200
Oct 9, 20242,223.002,223.002,160.002,169.002,111.851,300
Oct 8, 20242,153.002,201.002,151.002,179.002,121.58700
Oct 7, 20242,232.002,236.002,155.002,169.002,111.855,200
Oct 4, 20242,198.002,207.002,190.002,199.002,141.06800
Oct 3, 20242,228.002,230.002,197.002,197.002,139.111,000
Oct 2, 20242,236.002,239.002,189.002,228.002,169.293,600
Oct 1, 20242,230.002,239.002,191.002,191.002,133.271,100
Sep 30, 20242,171.002,239.002,171.002,239.002,180.001,500
Sep 27, 20242,288.002,288.002,176.002,240.002,180.988,000
Sep 26, 20242,200.002,262.002,176.002,262.002,202.403,200
Sep 25, 20242,190.002,220.002,169.002,173.002,115.743,600
Sep 24, 20242,321.002,321.002,151.002,200.002,142.0320,800
Sep 20, 20242,332.002,332.002,280.002,328.002,266.662,400
Sep 19, 20242,236.002,332.002,236.002,332.002,270.554,900
Sep 18, 20242,277.002,338.002,236.002,236.002,177.085,600
Sep 17, 20242,318.002,336.002,262.002,262.002,202.401,800
Sep 13, 20242,338.002,338.002,275.002,318.002,256.921,700
Sep 12, 20242,273.002,341.002,257.002,300.002,239.392,800
Sep 11, 20242,283.002,284.002,230.002,230.002,171.242,600
Sep 10, 20242,294.002,306.002,283.002,283.002,222.84700
Sep 9, 20242,236.002,320.002,227.002,308.002,247.183,200
Sep 6, 20242,354.002,354.002,300.002,300.002,239.393,300
Sep 5, 20242,320.002,357.002,300.002,350.002,288.082,700
Sep 4, 20242,315.002,367.002,315.002,320.002,258.874,400
Sep 3, 20242,457.002,457.002,412.002,413.002,349.42700
Sep 2, 20242,523.002,535.002,385.002,457.002,392.268,100
Aug 30, 20242,473.002,520.002,473.002,519.002,452.623,300
Aug 29, 20242,410.002,515.002,407.002,465.002,400.0512,700
Aug 28, 20242,433.002,476.002,400.002,417.002,353.312,800
Aug 27, 20242,468.002,521.002,431.002,433.002,368.8911,900
Aug 26, 20242,402.002,454.002,402.002,420.002,356.234,000
Aug 23, 20242,401.002,544.002,382.002,424.002,360.1341,100
Aug 22, 20242,217.002,388.002,206.002,388.002,325.0811,900
Aug 21, 20242,200.002,239.002,190.002,196.002,138.132,300
Aug 20, 20242,240.002,284.002,208.002,208.002,149.829,700
Aug 19, 20242,299.002,345.002,200.002,200.002,142.036,800
Aug 16, 20242,291.002,300.002,231.002,299.002,238.426,300
Aug 15, 20242,210.002,288.002,210.002,259.002,199.4711,500
Aug 14, 20242,193.002,220.002,150.002,193.002,135.213,200
Aug 13, 20242,250.002,250.002,055.002,150.002,093.3521,700
Aug 9, 20242,266.002,300.002,113.002,300.002,239.3921,700
Aug 8, 20242,120.002,266.002,099.002,266.002,206.296,500
Aug 7, 20242,021.002,129.001,951.002,100.002,044.6610,800
Aug 6, 20242,130.002,130.001,901.001,901.001,850.9125,300
Aug 5, 20242,268.002,268.001,868.001,870.001,820.7246,800
Aug 2, 20242,471.002,471.002,310.002,368.002,305.6038,200
Aug 1, 20242,709.002,712.002,551.002,569.002,501.3111,400
Jul 31, 20242,683.002,804.002,651.002,759.002,686.3012,000
Jul 30, 20242,775.002,807.002,673.002,694.002,623.015,000
Jul 29, 20242,804.002,805.002,700.002,775.002,701.887,300
Jul 26, 20242,779.002,781.002,621.002,710.002,638.5927,400
Jul 25, 20242,709.002,737.002,670.002,729.002,657.0914,200
Jul 24, 20242,780.002,785.002,719.002,759.002,686.3010,900
Jul 23, 20242,824.002,834.002,754.002,786.002,712.598,100
Jul 22, 20242,730.002,840.002,724.002,787.002,713.566,900
Jul 19, 20242,860.002,860.002,775.002,780.002,706.7510,600
Jul 18, 20242,882.002,900.002,828.002,860.002,784.6410,300
Jul 17, 20242,891.002,908.002,861.002,900.002,823.588,400
Jul 16, 20242,903.002,918.002,849.002,891.002,814.8212,600
Jul 12, 20242,936.002,951.002,857.002,890.002,813.8511,900
Jul 11, 20243,020.003,020.002,918.002,984.002,905.3716,700
Jul 10, 20242,895.003,075.002,895.003,030.002,950.1638,100
Jul 9, 20242,880.002,925.002,840.002,895.002,818.7217,600
Jul 8, 20242,802.002,882.002,802.002,845.002,770.038,200
Jul 5, 20242,855.002,927.002,829.002,852.002,776.8514,400
Jul 4, 20242,887.002,926.002,797.002,877.002,801.1934,900
Jul 3, 20242,726.002,875.002,695.002,863.002,787.5642,800
Jul 2, 20242,640.002,720.002,630.002,689.002,618.1415,900
Jul 1, 20242,670.002,693.002,601.002,650.002,580.178,700
Jun 28, 20242,690.002,730.002,690.002,718.002,646.385,800
Jun 27, 20242,665.002,720.002,631.002,699.002,627.889,000
Jun 26, 20242,684.002,700.002,580.002,618.002,549.0118,600
Jun 25, 20242,675.002,739.002,648.002,684.002,613.2835,700
Jun 24, 20242,535.002,764.002,502.002,732.002,660.0156,400
Jun 21, 20242,545.002,549.002,491.002,501.002,435.106,500
Jun 20, 20242,630.002,679.002,500.002,540.002,473.0722,200
Jun 19, 20242,366.002,615.002,366.002,615.002,546.0960,800
Jun 18, 20242,316.002,357.002,316.002,349.002,287.102,100
Jun 17, 20242,320.002,350.002,307.002,335.002,273.472,500
Jun 14, 20242,303.002,350.002,303.002,312.002,251.086,900
Jun 13, 20242,315.002,347.002,302.002,302.002,241.342,500
Jun 12, 20242,326.002,353.002,286.002,325.002,263.748,400
Jun 11, 20242,287.002,300.002,286.002,287.002,226.745,000
Jun 10, 20242,286.002,310.002,286.002,300.002,239.394,200
Jun 7, 20242,312.002,341.002,286.002,286.002,225.763,500
Jun 6, 20242,320.002,349.002,302.002,302.002,241.342,000
Jun 5, 20242,350.002,350.002,320.002,320.002,258.873,300
Jun 4, 20242,342.002,381.002,341.002,350.002,288.084,700
Jun 3, 20242,341.002,380.002,341.002,348.002,286.135,300
May 31, 20242,350.002,350.002,340.002,340.002,278.341,200
May 30, 20242,361.002,364.002,350.002,350.002,288.085,000
May 29, 20242,425.002,430.002,386.002,386.002,323.132,300
May 28, 20242,443.002,450.002,425.002,425.002,361.103,300
May 27, 20242,449.002,449.002,400.002,443.002,378.633,800
May 24, 20242,438.002,445.002,398.002,440.002,375.702,500
May 23, 20242,411.002,437.002,406.002,437.002,372.784,300
May 22, 20242,406.002,442.002,406.002,409.002,345.524,100
May 21, 20242,399.002,448.002,395.002,408.002,344.554,400
May 20, 20242,354.002,441.002,354.002,428.002,364.027,800
May 17, 20242,343.002,372.002,340.002,371.002,308.523,400
May 16, 20242,380.002,380.002,341.002,347.002,285.169,300
May 15, 20242,450.002,450.002,371.002,380.002,317.295,200
May 14, 20242,414.002,472.002,374.002,472.002,406.8615,000
May 13, 20242,391.002,407.002,370.002,391.002,328.003,600
May 10, 20242,373.002,396.002,366.002,367.002,304.636,900
May 9, 20242,387.002,403.002,378.002,386.002,323.131,900
May 8, 20242,372.002,413.002,364.002,387.002,324.1011,900
May 7, 20242,421.002,421.002,371.002,372.002,309.503,800
May 2, 20242,380.002,439.002,330.002,400.002,336.7616,900
May 1, 20242,354.002,364.002,314.002,345.002,283.2110,700
Apr 30, 20242,359.002,360.002,294.002,352.002,290.028,900
Apr 26, 20242,330.002,330.002,279.002,309.002,248.166,000
Apr 25, 20242,296.002,301.002,262.002,301.002,240.3716,600
Apr 24, 20242,328.002,399.002,281.002,312.002,251.0812,700