Sankyo Tateyama,Inc. (TYO:5932)
Japan · Delayed Price · Currency is JPY 733.00
-2.00 (-0.27%)
Oct 29, 2026, 3:30 PM JST
Sankyo Tateyama,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 729.00 | 735.00 | 722.00 | 733.00 | 733.00 | -0.27% | 364,900 |
| Oct 28, 2026 | 735.00 | 746.00 | 730.00 | 735.00 | 735.00 | -0.81% | 185,400 |
| Oct 27, 2026 | 764.00 | 768.00 | 734.00 | 741.00 | 741.00 | -3.14% | 194,500 |
| Oct 26, 2026 | 765.00 | 772.00 | 760.00 | 765.00 | 765.00 | - | 161,700 |
| Oct 23, 2026 | 777.00 | 780.00 | 758.00 | 765.00 | 765.00 | -1.54% | 211,300 |
| Oct 22, 2026 | 772.00 | 781.00 | 766.00 | 777.00 | 777.00 | 0.65% | 182,700 |
| Oct 21, 2026 | 783.00 | 785.00 | 772.00 | 772.00 | 772.00 | -0.64% | 192,500 |
| Oct 20, 2026 | 774.00 | 781.00 | 769.00 | 777.00 | 777.00 | - | 250,700 |
| Oct 19, 2026 | 784.00 | 787.00 | 770.00 | 777.00 | 777.00 | -0.26% | 243,700 |
| Oct 16, 2026 | 755.00 | 784.00 | 755.00 | 779.00 | 779.00 | 4.56% | 384,400 |
| Oct 15, 2026 | 742.00 | 755.00 | 738.00 | 745.00 | 745.00 | -0.53% | 342,800 |
| Oct 14, 2026 | 760.00 | 763.00 | 749.00 | 749.00 | 749.00 | -0.79% | 319,500 |
| Oct 13, 2026 | 750.00 | 757.00 | 735.00 | 755.00 | 755.00 | 2.17% | 508,300 |
| Oct 9, 2026 | 733.00 | 771.00 | 724.00 | 739.00 | 739.00 | 1.37% | 1,458,700 |
| Oct 8, 2026 | 699.00 | 729.00 | 696.00 | 729.00 | 729.00 | 15.90% | 1,150,800 |
| Oct 7, 2026 | 642.00 | 643.00 | 628.00 | 629.00 | 629.00 | -1.10% | 301,200 |
| Oct 6, 2026 | 632.00 | 637.00 | 631.00 | 636.00 | 636.00 | 0.63% | 90,600 |
| Oct 5, 2026 | 636.00 | 641.00 | 615.00 | 632.00 | 632.00 | -2.02% | 255,000 |
| Oct 2, 2026 | 643.00 | 649.00 | 635.00 | 645.00 | 645.00 | -0.31% | 133,600 |
| Oct 1, 2026 | 652.00 | 653.00 | 638.00 | 647.00 | 647.00 | -0.61% | 183,400 |
| Sep 30, 2026 | 651.00 | 662.00 | 650.00 | 651.00 | 651.00 | -0.46% | 62,100 |
| Sep 29, 2026 | 660.00 | 663.00 | 650.00 | 654.00 | 654.00 | -1.06% | 193,800 |
| Sep 28, 2026 | 664.00 | 667.00 | 659.00 | 661.00 | 661.00 | -0.45% | 63,100 |
| Sep 25, 2026 | 665.00 | 669.00 | 662.00 | 664.00 | 664.00 | 0.76% | 102,400 |
| Sep 24, 2026 | 662.00 | 664.00 | 659.00 | 659.00 | 659.00 | - | 82,100 |
| Sep 18, 2026 | 661.00 | 662.00 | 654.00 | 659.00 | 659.00 | -0.30% | 63,500 |
| Sep 17, 2026 | 655.00 | 661.00 | 654.00 | 661.00 | 661.00 | 0.92% | 36,400 |
| Sep 16, 2026 | 657.00 | 658.00 | 652.00 | 655.00 | 655.00 | 0.31% | 38,100 |
| Sep 15, 2026 | 650.00 | 655.00 | 648.00 | 653.00 | 653.00 | - | 59,700 |
| Sep 14, 2026 | 649.00 | 654.00 | 648.00 | 653.00 | 653.00 | 0.62% | 55,500 |
| Sep 11, 2026 | 640.00 | 653.00 | 637.00 | 649.00 | 649.00 | - | 101,700 |
| Sep 10, 2026 | 639.00 | 649.00 | 639.00 | 649.00 | 649.00 | 0.62% | 66,500 |
| Sep 9, 2026 | 641.00 | 647.00 | 636.00 | 645.00 | 645.00 | 0.62% | 59,900 |
| Sep 8, 2026 | 647.00 | 649.00 | 641.00 | 641.00 | 641.00 | -1.69% | 74,500 |
| Sep 7, 2026 | 652.00 | 659.00 | 651.00 | 652.00 | 652.00 | 0.46% | 46,200 |
| Sep 4, 2026 | 647.00 | 653.00 | 645.00 | 649.00 | 649.00 | 0.31% | 99,300 |
| Sep 3, 2026 | 652.00 | 660.00 | 647.00 | 647.00 | 647.00 | -0.77% | 54,600 |
| Sep 2, 2026 | 665.00 | 665.00 | 650.00 | 652.00 | 652.00 | -2.54% | 91,400 |
| Sep 1, 2026 | 675.00 | 677.00 | 669.00 | 669.00 | 669.00 | -0.59% | 116,700 |
| Aug 31, 2026 | 669.00 | 674.00 | 666.00 | 673.00 | 673.00 | 0.60% | 37,000 |
| Aug 28, 2026 | 668.00 | 671.00 | 665.00 | 669.00 | 669.00 | -0.15% | 50,600 |
| Aug 27, 2026 | 671.00 | 676.00 | 669.00 | 670.00 | 670.00 | -0.89% | 59,200 |
| Aug 26, 2026 | 674.00 | 679.00 | 670.00 | 676.00 | 676.00 | 0.75% | 45,500 |
| Aug 25, 2026 | 679.00 | 679.00 | 670.00 | 671.00 | 671.00 | -0.15% | 46,100 |
| 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 |