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
Feb 28, 2025	413	+1.23%	406	3,486,000	246,500	1,839,400	7.46
Feb 21, 2025	408	-5.77%	419	2,407,400	270,300	1,868,600	6.91
Feb 14, 2025	433	-0.46%	438	4,817,400	318,800	1,808,100	5.67
Feb 7, 2025	435	+4.32%	422	3,630,000	284,900	1,710,600	6.00
Jan 31, 2025	417	+0.24%	419	1,868,400	278,100	1,954,600	7.03
Jan 24, 2025	416	+5.05%	412	3,507,000	277,900	2,032,600	7.31
Jan 17, 2025	396	-2.70%	400	1,916,000	244,500	2,148,000	8.79
Jan 10, 2025	407	-1.45%	408	2,490,300	245,900	1,999,200	8.13
Dec 30, 2024	413	-1.67%	413	519,500	ー	ー	ー
Dec 27, 2024	420	+0.96%	421	3,221,900	239,800	1,804,300	7.52
Dec 20, 2024	416	-0.72%	420	5,997,300	246,300	1,983,100	8.05
Dec 13, 2024	419	+2.44%	412	4,801,700	261,600	2,924,100	11.18
Dec 6, 2024	409	+3.81%	410	8,521,400	222,300	2,990,700	13.45
Nov 29, 2024	394	+4.23%	386	15,603,600	214,900	3,409,300	15.86
Nov 22, 2024	378	+3.56%	372	6,716,400	214,300	3,280,200	15.31
Nov 15, 2024	365	-5.68%	374	7,938,700	199,600	3,061,500	15.34
Nov 8, 2024	387	0.00%	388	3,221,500	189,400	3,094,600	16.34
Nov 1, 2024	387	-0.51%	389	3,129,800	224,100	3,082,200	13.75
Oct 25, 2024	389	-2.26%	392	2,271,900	233,300	3,052,400	13.08
Oct 18, 2024	398	-2.45%	399	2,507,200	239,900	2,903,500	12.10