Sankyo Tateyama,Inc. (TYO:5932)
Japan · Delayed Price · Currency is JPY 671.00
-1.00 (-0.15%)
Aug 25, 2026, 3:30 PM JST
Sankyo Tateyama,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 679.00 | 679.00 | 671.00 | 671.00 | 671.00 | -0.15% | 41,600 |
| Aug 24, 2026 | 677.00 | 685.00 | 672.00 | 672.00 | 672.00 | -0.74% | 52,100 |
| Aug 21, 2026 | 670.00 | 682.00 | 670.00 | 677.00 | 677.00 | 0.15% | 58,600 |
| Aug 20, 2026 | 665.00 | 678.00 | 662.00 | 676.00 | 676.00 | 1.96% | 105,700 |
| Aug 19, 2026 | 663.00 | 667.00 | 658.00 | 663.00 | 663.00 | -0.45% | 103,000 |
| Aug 18, 2026 | 667.00 | 670.00 | 661.00 | 666.00 | 666.00 | -0.15% | 34,900 |
| Aug 17, 2026 | 675.00 | 676.00 | 666.00 | 667.00 | 667.00 | -0.45% | 69,400 |
| Aug 14, 2026 | 661.00 | 675.00 | 659.00 | 670.00 | 670.00 | 0.90% | 97,900 |
| Aug 13, 2026 | 656.00 | 664.00 | 653.00 | 664.00 | 664.00 | 1.53% | 73,500 |
| Aug 12, 2026 | 664.00 | 664.00 | 654.00 | 654.00 | 654.00 | -1.06% | 63,000 |
| Aug 10, 2026 | 658.00 | 667.00 | 655.00 | 661.00 | 661.00 | 0.76% | 50,800 |
| Aug 7, 2026 | 655.00 | 658.00 | 651.00 | 656.00 | 656.00 | 0.15% | 36,400 |
| Aug 6, 2026 | 651.00 | 658.00 | 650.00 | 655.00 | 655.00 | 0.15% | 28,700 |
| Aug 5, 2026 | 651.00 | 659.00 | 651.00 | 654.00 | 654.00 | 0.46% | 59,800 |
| Aug 4, 2026 | 643.00 | 652.00 | 642.00 | 651.00 | 651.00 | 0.77% | 43,700 |
| Aug 3, 2026 | 651.00 | 653.00 | 639.00 | 646.00 | 646.00 | -1.07% | 102,700 |
| Jul 31, 2026 | 660.00 | 661.00 | 650.00 | 653.00 | 653.00 | -0.61% | 73,200 |
| Jul 30, 2026 | 645.00 | 660.00 | 644.00 | 657.00 | 657.00 | 1.08% | 106,900 |
| Jul 29, 2026 | 647.00 | 653.00 | 642.00 | 650.00 | 650.00 | 0.62% | 111,400 |
| Jul 28, 2026 | 650.00 | 657.00 | 646.00 | 646.00 | 646.00 | -1.52% | 82,000 |
| Jul 27, 2026 | 649.00 | 659.00 | 646.00 | 656.00 | 656.00 | 1.39% | 63,800 |
| Jul 24, 2026 | 652.00 | 652.00 | 645.00 | 647.00 | 647.00 | -1.22% | 44,100 |
| Jul 23, 2026 | 656.00 | 660.00 | 654.00 | 655.00 | 655.00 | 0.15% | 65,600 |
| Jul 22, 2026 | 649.00 | 656.00 | 646.00 | 654.00 | 654.00 | 0.77% | 82,600 |
| Jul 21, 2026 | 642.00 | 653.00 | 635.00 | 649.00 | 649.00 | 2.37% | 112,800 |
| Jul 17, 2026 | 640.00 | 647.00 | 627.00 | 634.00 | 634.00 | -1.09% | 90,500 |
| Jul 16, 2026 | 647.00 | 647.00 | 640.00 | 641.00 | 641.00 | -0.62% | 56,700 |
| Jul 15, 2026 | 641.00 | 648.00 | 634.00 | 645.00 | 645.00 | 1.42% | 70,500 |
| Jul 14, 2026 | 626.00 | 641.00 | 625.00 | 636.00 | 636.00 | 1.92% | 94,600 |
| Jul 13, 2026 | 648.00 | 648.00 | 624.00 | 624.00 | 624.00 | -3.85% | 209,700 |
| Jul 10, 2026 | 635.00 | 657.00 | 627.00 | 649.00 | 649.00 | 3.02% | 315,200 |
| 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 |