Sankyo Tateyama,Inc. (TYO:5932)
Japan · Delayed Price · Currency is JPY 653.00
0.00 (0.00%)
Sep 15, 2026, 3:30 PM JST
Sankyo Tateyama,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 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 |