Sankyo Tateyama,Inc. (TYO:5932)
Japan · Delayed Price · Currency is JPY 633.00
-3.00 (-0.47%)
May 29, 2026, 3:30 PM JST
Sankyo Tateyama,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 681.00 | 684.00 | 666.00 | 668.00 | 655.15 | -1.76% | 141,600 |
| Apr 23, 2026 | 697.00 | 706.00 | 678.00 | 680.00 | 666.92 | -1.73% | 167,300 |
| Apr 22, 2026 | 707.00 | 708.00 | 691.00 | 692.00 | 678.69 | -1.84% | 104,200 |
| Apr 21, 2026 | 708.00 | 716.00 | 704.00 | 705.00 | 691.44 | -0.28% | 97,100 |
| Apr 20, 2026 | 702.00 | 708.00 | 701.00 | 707.00 | 693.40 | 0.86% | 87,100 |
| Apr 17, 2026 | 701.00 | 706.00 | 695.00 | 701.00 | 687.52 | - | 75,600 |
| Apr 16, 2026 | 706.00 | 713.00 | 700.00 | 701.00 | 687.52 | - | 104,700 |
| Apr 15, 2026 | 697.00 | 702.00 | 692.00 | 701.00 | 687.52 | 1.74% | 131,400 |
| Apr 14, 2026 | 695.00 | 702.00 | 687.00 | 689.00 | 675.75 | 0.58% | 101,100 |
| Apr 13, 2026 | 690.00 | 706.00 | 685.00 | 685.00 | 671.83 | 0.29% | 197,100 |
| Apr 10, 2026 | 700.00 | 702.00 | 681.00 | 683.00 | 669.87 | -1.87% | 160,200 |
| Apr 9, 2026 | 723.00 | 723.00 | 693.00 | 696.00 | 682.62 | -3.87% | 183,300 |
| Apr 8, 2026 | 713.00 | 728.00 | 701.00 | 724.00 | 710.08 | 3.28% | 365,100 |
| Apr 7, 2026 | 703.00 | 711.00 | 685.00 | 701.00 | 687.52 | 1.15% | 235,500 |
| Apr 6, 2026 | 690.00 | 695.00 | 687.00 | 693.00 | 679.67 | 0.43% | 82,300 |
| Apr 3, 2026 | 685.00 | 698.00 | 682.00 | 690.00 | 676.73 | 1.32% | 103,600 |
| Apr 2, 2026 | 696.00 | 705.00 | 680.00 | 681.00 | 667.90 | -2.44% | 75,800 |
| Apr 1, 2026 | 699.00 | 699.00 | 687.00 | 698.00 | 684.58 | 2.50% | 101,900 |
| Mar 31, 2026 | 689.00 | 699.00 | 681.00 | 681.00 | 667.90 | -0.73% | 172,000 |
| Mar 30, 2026 | 672.00 | 692.00 | 664.00 | 686.00 | 672.81 | -1.44% | 230,000 |
| Mar 27, 2026 | 696.00 | 704.00 | 689.00 | 696.00 | 682.62 | -0.29% | 108,200 |
| Mar 26, 2026 | 696.00 | 698.00 | 687.00 | 698.00 | 684.58 | 0.87% | 79,400 |
| Mar 25, 2026 | 678.00 | 699.00 | 678.00 | 692.00 | 678.69 | 2.82% | 88,200 |
| Mar 24, 2026 | 673.00 | 675.00 | 665.00 | 673.00 | 660.06 | 3.06% | 74,300 |
| Mar 23, 2026 | 669.00 | 669.00 | 651.00 | 653.00 | 640.44 | -3.83% | 161,400 |
| Mar 19, 2026 | 680.00 | 685.00 | 668.00 | 679.00 | 665.94 | -1.59% | 968,400 |
| Mar 18, 2026 | 671.00 | 690.00 | 671.00 | 690.00 | 676.73 | 3.45% | 98,100 |
| Mar 17, 2026 | 675.00 | 676.00 | 667.00 | 667.00 | 654.17 | -0.30% | 61,000 |
| Mar 16, 2026 | 668.00 | 675.00 | 664.00 | 669.00 | 656.13 | -1.33% | 69,700 |