Sumitomo Mitsui Construction Co.,Ltd.(1821) Historical

52 Week High May 15, 2025

608 JPY

52 Week Low Apr 7, 2025

375 JPY

Yearly High May 15, 2025

608 JPY

Yearly Low Apr 7, 2025

375 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	596	597	596	597	+1	+0.17%	387,200

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Nov 28, 2025	596	-0.17%	597	967,000	200	6,900	34.50
Nov 21, 2025	597	+0.17%	596	2,930,900	200	10,900	54.50
Nov 14, 2025	596	0.00%	596	1,385,000	300	58,700	195.67
Nov 7, 2025	596	0.00%	596	777,700	300	67,200	224.00
Oct 31, 2025	596	-0.17%	596	10,971,900	800	559,600	699.50
Oct 24, 2025	597	0.00%	597	851,300	1,300	39,100	30.08
Oct 17, 2025	597	+0.17%	596	1,283,600	3,600	17,500	4.86
Oct 10, 2025	596	0.00%	596	2,557,500	4,000	118,600	29.65
Oct 3, 2025	596	0.00%	596	3,192,100	5,200	527,300	101.40
Sep 26, 2025	596	-0.33%	595	3,026,400	6,500	522,300	80.35
Sep 19, 2025	598	-0.33%	598	1,571,100	7,900	554,400	70.18
Sep 12, 2025	600	+0.17%	598	3,455,600	9,500	501,200	52.76
Sep 5, 2025	599	+0.17%	598	4,720,800	18,800	984,300	52.36
Aug 29, 2025	598	-0.17%	598	3,464,100	22,000	988,000	44.91
Aug 22, 2025	599	0.00%	598	5,379,500	30,300	939,000	30.99
Aug 15, 2025	599	+0.17%	598	2,334,800	41,200	1,182,300	28.70
Aug 8, 2025	598	+0.17%	597	3,787,700	42,200	1,272,400	30.15
Aug 1, 2025	597	+0.17%	596	2,502,300	48,300	1,316,500	27.26
Jul 25, 2025	596	0.00%	596	1,186,900	49,300	1,293,000	26.23
Jul 18, 2025	596	0.00%	596	1,296,300	56,100	1,316,500	23.47