Sankyo Tateyama,Inc. (TYO:5932)
Japan · Delayed Price · Currency is JPY 659.00
+2.00 (0.30%)
Jul 31, 2026, 10:04 AM JST
Sankyo Tateyama,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 660.00 | 661.00 | 650.00 | 656.00 | - | -0.15% | 19,300 |
| 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 |
| 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 |