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 12, 2025	596	597	596	596	0	0.00%	943,300

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Jul 22, 2020	460	-1.29%	464	1,248,300	255,200	1,199,200	4.70
Jul 17, 2020	466	+4.02%	465	2,300,700	276,900	1,169,000	4.22
Jul 10, 2020	448	-1.75%	460	2,602,200	255,200	1,306,100	5.12
Jul 3, 2020	456	-3.39%	463	3,676,700	244,000	1,373,700	5.63
Jun 26, 2020	472	-1.46%	478	4,349,000	277,500	1,358,000	4.89
Jun 19, 2020	479	-1.44%	484	5,619,500	260,800	1,462,300	5.61
Jun 12, 2020	486	+1.89%	486	7,382,500	239,800	1,271,800	5.30
Jun 5, 2020	477	+5.30%	468	5,283,500	179,300	1,372,000	7.65
May 29, 2020	453	+2.72%	457	7,459,600	144,400	1,511,100	10.46
May 22, 2020	441	+3.76%	441	4,443,600	125,800	1,494,300	11.88
May 15, 2020	425	-4.49%	437	6,894,200	121,500	1,552,800	12.78
May 8, 2020	445	+3.25%	437	1,934,700	ー	ー	ー
May 1, 2020	431	+3.86%	434	4,538,200	113,500	1,397,700	12.31
Apr 24, 2020	415	0.00%	407	6,907,300	112,600	1,417,900	12.59
Apr 17, 2020	415	-6.32%	422	7,578,700	129,700	1,407,100	10.85
Apr 10, 2020	443	+4.98%	433	6,916,900	131,300	1,239,100	9.44
Apr 3, 2020	422	-20.68%	463	8,834,100	140,400	1,221,500	8.70
Mar 27, 2020	532	+19.02%	480	9,480,300	477,600	1,114,600	2.33
Mar 19, 2020	447	ー%	437	7,045,900	146,700	1,180,000	8.04