Sankyo Tateyama,Inc. (TYO:5932)
Japan · Delayed Price · Currency is JPY 635.00
+11.00 (1.76%)
Jul 9, 2026, 1:12 PM JST
Sankyo Tateyama,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 629.00 | 638.00 | 622.00 | 630.00 | 630.00 | 0.96% | 158,600 |
| Jul 8, 2026 | 629.00 | 631.00 | 624.00 | 624.00 | 624.00 | -0.79% | 78,400 |
| Jul 7, 2026 | 630.00 | 634.00 | 629.00 | 629.00 | 629.00 | -0.32% | 55,600 |
| Jul 6, 2026 | 632.00 | 637.00 | 628.00 | 631.00 | 631.00 | 0.48% | 93,400 |
| Jul 3, 2026 | 628.00 | 632.00 | 627.00 | 628.00 | 628.00 | -0.32% | 58,600 |
| Jul 2, 2026 | 633.00 | 635.00 | 626.00 | 630.00 | 630.00 | 1.12% | 78,900 |
| Jul 1, 2026 | 630.00 | 630.00 | 619.00 | 623.00 | 623.00 | -0.48% | 124,600 |
| Jun 30, 2026 | 635.00 | 640.00 | 625.00 | 626.00 | 626.00 | -1.57% | 145,900 |
| Jun 29, 2026 | 628.00 | 642.00 | 621.00 | 636.00 | 636.00 | 2.75% | 191,700 |
| Jun 26, 2026 | 619.00 | 622.00 | 615.00 | 619.00 | 619.00 | - | 32,700 |
| Jun 25, 2026 | 620.00 | 625.00 | 618.00 | 619.00 | 619.00 | 1.14% | 29,600 |
| Jun 24, 2026 | 614.00 | 619.00 | 612.00 | 612.00 | 612.00 | -0.33% | 32,000 |
| Jun 23, 2026 | 622.00 | 623.00 | 614.00 | 614.00 | 614.00 | -2.07% | 49,300 |
| Jun 22, 2026 | 626.00 | 629.00 | 621.00 | 627.00 | 627.00 | 0.16% | 41,200 |
| Jun 19, 2026 | 624.00 | 631.00 | 623.00 | 626.00 | 626.00 | 0.16% | 47,600 |
| Jun 18, 2026 | 637.00 | 638.00 | 624.00 | 625.00 | 625.00 | -1.88% | 73,100 |
| Jun 17, 2026 | 630.00 | 648.00 | 630.00 | 637.00 | 637.00 | 1.11% | 86,100 |
| Jun 16, 2026 | 638.00 | 638.00 | 624.00 | 630.00 | 630.00 | -0.47% | 64,500 |
| Jun 15, 2026 | 630.00 | 639.00 | 630.00 | 633.00 | 633.00 | 0.96% | 60,900 |
| Jun 12, 2026 | 621.00 | 629.00 | 620.00 | 627.00 | 627.00 | 0.97% | 70,700 |
| Jun 11, 2026 | 622.00 | 622.00 | 612.00 | 621.00 | 621.00 | - | 66,200 |
| Jun 10, 2026 | 618.00 | 623.00 | 616.00 | 621.00 | 621.00 | -0.96% | 54,400 |
| Jun 9, 2026 | 620.00 | 629.00 | 618.00 | 627.00 | 627.00 | 1.13% | 89,600 |
| Jun 8, 2026 | 624.00 | 624.00 | 616.00 | 620.00 | 620.00 | -1.74% | 73,700 |
| Jun 5, 2026 | 612.00 | 633.00 | 612.00 | 631.00 | 631.00 | 3.10% | 71,200 |
| Jun 4, 2026 | 607.00 | 617.00 | 607.00 | 612.00 | 612.00 | -0.16% | 87,200 |
| Jun 3, 2026 | 602.00 | 619.00 | 600.00 | 613.00 | 613.00 | 1.32% | 93,700 |
| Jun 2, 2026 | 620.00 | 620.00 | 600.00 | 605.00 | 605.00 | -2.89% | 197,800 |
| Jun 1, 2026 | 633.00 | 635.00 | 623.00 | 623.00 | 623.00 | -1.58% | 119,200 |
| May 29, 2026 | 636.00 | 642.00 | 633.00 | 633.00 | 633.00 | -0.47% | 66,200 |
| May 28, 2026 | 632.00 | 637.00 | 626.00 | 636.00 | 636.00 | -0.24% | 118,300 |
| May 27, 2026 | 640.00 | 672.00 | 632.00 | 650.00 | 637.50 | 2.04% | 472,600 |
| May 26, 2026 | 628.00 | 639.00 | 626.00 | 637.00 | 624.75 | 1.11% | 62,700 |
| May 25, 2026 | 635.00 | 637.00 | 624.00 | 630.00 | 617.88 | -0.79% | 56,600 |
| May 22, 2026 | 630.00 | 635.00 | 627.00 | 635.00 | 622.79 | 1.60% | 35,200 |
| May 21, 2026 | 625.00 | 630.00 | 624.00 | 625.00 | 612.98 | 0.32% | 68,800 |
| May 20, 2026 | 642.00 | 642.00 | 618.00 | 623.00 | 611.02 | -2.50% | 139,800 |
| May 19, 2026 | 643.00 | 646.00 | 636.00 | 639.00 | 626.71 | 0.95% | 75,400 |
| May 18, 2026 | 651.00 | 652.00 | 633.00 | 633.00 | 620.83 | -2.16% | 99,800 |
| May 15, 2026 | 644.00 | 656.00 | 644.00 | 647.00 | 634.56 | 0.62% | 72,800 |
| May 14, 2026 | 640.00 | 643.00 | 636.00 | 643.00 | 630.63 | 0.31% | 74,400 |
| May 13, 2026 | 642.00 | 648.00 | 641.00 | 641.00 | 628.67 | -0.16% | 50,400 |
| May 12, 2026 | 652.00 | 658.00 | 641.00 | 642.00 | 629.65 | -1.53% | 96,000 |
| May 11, 2026 | 657.00 | 660.00 | 651.00 | 652.00 | 639.46 | -0.61% | 92,900 |
| May 8, 2026 | 668.00 | 668.00 | 656.00 | 656.00 | 643.38 | -2.09% | 89,800 |
| May 7, 2026 | 673.00 | 675.00 | 659.00 | 670.00 | 657.12 | 2.60% | 107,300 |
| May 1, 2026 | 656.00 | 656.00 | 647.00 | 653.00 | 640.44 | -0.61% | 102,900 |
| Apr 30, 2026 | 660.00 | 660.00 | 650.00 | 657.00 | 644.37 | -1.20% | 97,500 |
| Apr 28, 2026 | 658.00 | 666.00 | 656.00 | 665.00 | 652.21 | 1.37% | 83,400 |
| Apr 27, 2026 | 665.00 | 665.00 | 655.00 | 656.00 | 643.38 | -1.80% | 121,200 |