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
Oct 11, 2024	408	-3.09%	412	2,958,800	244,600	2,803,400	11.46
Oct 4, 2024	421	+4.73%	413	5,666,600	248,300	2,764,700	11.13
Sep 27, 2024	402	+1.52%	398	2,497,700	235,000	2,685,100	11.43
Sep 20, 2024	396	+1.54%	395	2,794,600	233,100	2,775,500	11.91
Sep 13, 2024	390	+4.00%	382	3,083,200	220,300	2,871,100	13.03
Sep 6, 2024	375	-1.83%	377	2,667,500	161,200	2,926,300	18.15
Aug 30, 2024	382	0.00%	382	1,367,100	202,300	2,929,900	14.48
Aug 23, 2024	382	0.00%	379	1,709,500	233,200	2,904,700	12.46
Aug 16, 2024	382	+0.26%	377	2,346,600	221,900	2,942,500	13.26
Aug 9, 2024	381	+1.33%	368	5,464,200	348,900	2,970,200	8.51
Aug 2, 2024	376	-4.57%	388	3,092,400	161,100	2,068,000	12.84
Jul 26, 2024	394	-1.25%	395	2,211,200	159,800	2,025,700	12.68
Jul 19, 2024	399	+1.01%	399	2,120,500	160,300	2,227,000	13.89
Jul 12, 2024	395	-1.99%	392	3,184,300	160,200	2,462,600	15.37
Jul 5, 2024	403	+0.75%	403	2,021,700	201,800	2,207,800	10.94
Jun 28, 2024	400	+1.78%	397	1,739,300	195,100	2,240,900	11.49
Jun 21, 2024	393	-0.76%	394	2,195,300	168,800	2,375,600	14.07
Jun 14, 2024	396	+1.02%	393	1,757,700	192,200	2,348,500	12.22
Jun 7, 2024	392	-0.25%	397	2,116,400	193,200	2,361,300	12.22
May 31, 2024	393	+1.03%	387	3,024,000	184,500	2,420,800	13.12