Sankyo Tateyama,Inc. (TYO:5932)
Japan · Delayed Price · Currency is JPY 682.00
+3.00 (0.44%)
At close: Mar 6, 2026
Sankyo Tateyama,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 666.00 | 685.00 | 662.00 | 682.00 | 682.00 | 0.44% | 208,400 |
| Mar 5, 2026 | 671.00 | 683.00 | 671.00 | 679.00 | 679.00 | 4.46% | 124,600 |
| Mar 4, 2026 | 668.00 | 675.00 | 643.00 | 650.00 | 650.00 | -5.93% | 301,300 |
| Mar 3, 2026 | 705.00 | 705.00 | 689.00 | 691.00 | 691.00 | -2.95% | 135,300 |
| Mar 2, 2026 | 716.00 | 721.00 | 701.00 | 712.00 | 712.00 | -1.79% | 174,300 |
| Feb 27, 2026 | 712.00 | 727.00 | 711.00 | 725.00 | 725.00 | 4.32% | 262,600 |
| Feb 26, 2026 | 698.00 | 700.00 | 689.00 | 695.00 | 695.00 | -0.43% | 95,000 |
| Feb 25, 2026 | 706.00 | 706.00 | 695.00 | 698.00 | 698.00 | -0.14% | 90,900 |
| Feb 24, 2026 | 693.00 | 703.00 | 686.00 | 699.00 | 699.00 | 1.75% | 137,700 |
| Feb 20, 2026 | 692.00 | 700.00 | 686.00 | 687.00 | 687.00 | -0.72% | 176,300 |
| Feb 19, 2026 | 694.00 | 695.00 | 688.00 | 692.00 | 692.00 | -0.57% | 57,500 |
| Feb 18, 2026 | 690.00 | 700.00 | 689.00 | 696.00 | 696.00 | 1.61% | 100,800 |
| Feb 17, 2026 | 702.00 | 704.00 | 685.00 | 685.00 | 685.00 | -1.44% | 68,900 |
| Feb 16, 2026 | 703.00 | 714.00 | 691.00 | 695.00 | 695.00 | -1.14% | 241,300 |
| Feb 13, 2026 | 716.00 | 720.00 | 703.00 | 703.00 | 703.00 | -3.83% | 122,400 |
| Feb 12, 2026 | 688.00 | 736.00 | 685.00 | 731.00 | 731.00 | 6.10% | 407,200 |
| Feb 10, 2026 | 673.00 | 690.00 | 671.00 | 689.00 | 689.00 | 3.14% | 168,600 |
| Feb 9, 2026 | 678.00 | 680.00 | 667.00 | 668.00 | 668.00 | -0.15% | 116,300 |
| Feb 6, 2026 | 651.00 | 670.00 | 649.00 | 669.00 | 669.00 | 1.21% | 89,800 |
| Feb 5, 2026 | 651.00 | 661.00 | 651.00 | 661.00 | 661.00 | 2.16% | 66,600 |
| Feb 4, 2026 | 638.00 | 653.00 | 637.00 | 647.00 | 647.00 | 1.57% | 78,600 |
| Feb 3, 2026 | 637.00 | 643.00 | 632.00 | 637.00 | 637.00 | 0.16% | 53,700 |
| Feb 2, 2026 | 646.00 | 651.00 | 634.00 | 636.00 | 636.00 | -1.09% | 91,600 |
| Jan 30, 2026 | 637.00 | 644.00 | 636.00 | 643.00 | 643.00 | 1.10% | 70,600 |
| Jan 29, 2026 | 639.00 | 642.00 | 630.00 | 636.00 | 636.00 | -1.09% | 78,700 |
| Jan 28, 2026 | 643.00 | 647.00 | 638.00 | 643.00 | 643.00 | -0.77% | 70,500 |
| Jan 27, 2026 | 658.00 | 663.00 | 647.00 | 648.00 | 648.00 | -2.11% | 108,200 |
| Jan 26, 2026 | 643.00 | 664.00 | 639.00 | 662.00 | 662.00 | 1.85% | 178,900 |
| Jan 23, 2026 | 654.00 | 656.00 | 645.00 | 650.00 | 650.00 | -0.46% | 87,200 |
| Jan 22, 2026 | 656.00 | 660.00 | 651.00 | 653.00 | 653.00 | -0.15% | 63,700 |
| Jan 21, 2026 | 660.00 | 660.00 | 651.00 | 654.00 | 654.00 | -1.21% | 99,300 |
| Jan 20, 2026 | 665.00 | 668.00 | 658.00 | 662.00 | 662.00 | -0.15% | 100,300 |
| Jan 19, 2026 | 678.00 | 679.00 | 657.00 | 663.00 | 663.00 | -2.64% | 154,600 |
| Jan 16, 2026 | 680.00 | 693.00 | 678.00 | 681.00 | 681.00 | -1.30% | 147,900 |
| Jan 15, 2026 | 655.00 | 690.00 | 652.00 | 690.00 | 690.00 | 5.50% | 281,100 |
| Jan 14, 2026 | 650.00 | 656.00 | 650.00 | 654.00 | 654.00 | 1.08% | 109,900 |
| Jan 13, 2026 | 647.00 | 651.00 | 641.00 | 647.00 | 647.00 | 1.57% | 162,800 |
| Jan 9, 2026 | 638.00 | 640.00 | 624.00 | 637.00 | 637.00 | -1.09% | 315,600 |
| Jan 8, 2026 | 650.00 | 657.00 | 640.00 | 644.00 | 644.00 | -1.98% | 157,000 |
| Jan 7, 2026 | 647.00 | 659.00 | 644.00 | 657.00 | 657.00 | 0.61% | 157,400 |
| Jan 6, 2026 | 639.00 | 653.00 | 639.00 | 653.00 | 653.00 | 2.19% | 134,200 |
| Jan 5, 2026 | 642.00 | 647.00 | 637.00 | 639.00 | 639.00 | 0.47% | 121,600 |
| Dec 30, 2025 | 634.00 | 639.00 | 632.00 | 636.00 | 636.00 | 0.16% | 63,600 |
| Dec 29, 2025 | 631.00 | 637.00 | 630.00 | 635.00 | 635.00 | 0.79% | 83,300 |
| Dec 26, 2025 | 626.00 | 630.00 | 625.00 | 630.00 | 630.00 | 0.64% | 103,000 |
| Dec 25, 2025 | 622.00 | 627.00 | 622.00 | 626.00 | 626.00 | 0.64% | 40,700 |
| Dec 24, 2025 | 620.00 | 622.00 | 619.00 | 622.00 | 622.00 | 0.16% | 62,800 |
| Dec 23, 2025 | 617.00 | 621.00 | 616.00 | 621.00 | 621.00 | 0.98% | 115,900 |
| Dec 22, 2025 | 619.00 | 619.00 | 613.00 | 615.00 | 615.00 | -0.32% | 52,100 |
| Dec 19, 2025 | 614.00 | 617.00 | 612.00 | 617.00 | 617.00 | 0.33% | 45,500 |