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
May 24, 2024	389	-1.02%	394	2,712,000	169,500	2,410,100	14.22
May 17, 2024	393	-1.01%	399	3,354,400	178,300	2,358,100	13.23
May 10, 2024	397	-1.49%	401	2,147,300	174,700	2,488,900	14.25
May 2, 2024	403	-0.98%	406	874,200	165,900	2,286,100	13.78
Apr 26, 2024	407	+2.01%	406	2,165,900	164,600	2,297,000	13.96
Apr 19, 2024	399	-3.39%	403	3,625,400	179,800	2,360,200	13.13
Apr 12, 2024	413	-1.20%	417	2,229,700	209,100	2,193,300	10.49
Apr 5, 2024	418	-2.79%	417	2,682,100	205,600	2,252,100	10.95
Mar 29, 2024	430	-3.37%	434	3,927,800	212,700	2,209,400	10.39
Mar 22, 2024	445	+2.30%	440	2,568,700	252,200	2,237,300	8.87
Mar 15, 2024	435	-2.03%	431	3,596,800	195,900	2,260,300	11.54
Mar 8, 2024	444	+2.78%	429	4,763,200	203,400	2,019,500	9.93
Mar 1, 2024	432	+1.17%	430	3,518,800	203,100	1,837,600	9.05
Feb 22, 2024	427	+5.69%	439	9,480,500	204,100	1,714,500	8.40
Feb 16, 2024	404	+2.54%	398	4,651,000	196,100	1,663,000	8.48
Feb 9, 2024	394	-3.90%	402	6,539,100	183,000	1,692,000	9.25
Feb 2, 2024	410	+1.74%	409	2,604,800	198,800	1,343,600	6.76
Jan 26, 2024	403	+0.25%	405	2,650,100	211,900	1,418,800	6.70
Jan 19, 2024	402	-1.71%	405	3,242,100	222,600	1,455,500	6.54
Jan 12, 2024	409	+0.49%	409	3,306,600	216,800	1,408,600	6.50