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 18, 2025	596	0.00%	596	1,296,300	56,100	1,316,500	23.47
Jul 11, 2025	596	0.00%	596	2,675,800	63,100	1,330,900	21.09
Jul 4, 2025	596	0.00%	596	2,467,800	66,800	1,277,600	19.13
Jun 27, 2025	596	+0.17%	595	3,101,100	70,300	1,236,400	17.59
Jun 20, 2025	595	+0.17%	595	3,676,800	72,300	1,560,200	21.58
Jun 13, 2025	594	-0.17%	594	4,307,900	79,400	1,496,800	18.85
Jun 6, 2025	595	0.00%	595	5,019,000	92,800	1,835,300	19.78
May 30, 2025	595	-0.17%	596	6,121,500	113,900	2,073,400	18.20
May 23, 2025	596	+0.17%	595	7,262,700	187,300	1,325,200	7.08
May 16, 2025	595	+8.58%	591	25,004,600	244,100	876,400	3.59
May 9, 2025	548	+9.16%	535	5,114,600	583,400	1,992,500	3.42
May 2, 2025	502	-0.79%	506	4,019,000	469,800	1,625,000	3.46
Apr 25, 2025	506	+11.21%	496	11,175,400	499,400	1,501,300	3.01
Apr 18, 2025	455	+6.31%	442	3,619,000	242,600	1,010,000	4.16
Apr 11, 2025	428	+6.20%	405	6,901,800	256,900	1,040,500	4.05
Apr 4, 2025	403	-4.95%	407	4,421,400	222,100	1,367,400	6.16
Mar 28, 2025	424	-2.75%	431	3,321,500	244,200	1,676,400	6.86
Mar 21, 2025	436	+3.07%	431	2,232,900	247,000	1,626,500	6.59
Mar 14, 2025	423	-1.86%	422	3,184,500	280,800	1,715,600	6.11
Mar 7, 2025	431	+4.36%	440	6,333,200	286,000	1,630,700	5.70