Skip to main content
logo
Sankyo Co., Ltd. (TYO:6417)
Japan flag Japan · Delayed Price · Currency is JPY
2,683.50
+39.00 (1.47%)
Oct 8, 2025, 1:44 PM JST

Sankyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20252,645.002,703.502,644.502,694.00-1.87%383,900
Oct 7, 20252,650.502,662.002,630.502,644.502,644.50-0.58%775,200
Oct 6, 20252,650.002,660.002,605.502,660.002,660.002.31%925,000
Oct 3, 20252,585.002,622.002,575.002,600.002,600.000.37%842,300
Oct 2, 20252,592.002,642.502,558.002,590.502,590.50-0.44%1,419,400
Oct 1, 20252,571.502,602.502,516.502,602.002,602.001.19%1,684,500
Sep 30, 20252,541.002,579.502,540.002,571.502,571.500.18%1,110,800
Sep 29, 20252,565.502,595.002,547.502,567.002,567.00-0.62%1,315,200
Sep 26, 20252,550.002,605.502,530.002,583.002,538.000.64%2,519,000
Sep 25, 20252,624.502,627.502,561.502,566.502,521.79-2.77%2,950,300
Sep 24, 20252,712.002,714.002,627.002,639.502,593.52-2.67%1,713,600
Sep 22, 20252,811.502,845.502,710.002,712.002,664.75-7.57%2,644,600
Sep 19, 20252,941.002,949.002,876.002,934.002,882.89-0.91%2,252,300
Sep 18, 20252,994.502,996.502,952.002,961.002,909.41-1.04%902,400
Sep 17, 20252,997.503,008.002,984.502,992.002,939.87-0.60%902,400
Sep 16, 20252,990.503,010.002,956.503,010.002,957.560.74%1,129,900
Sep 12, 20253,001.003,027.002,967.002,988.002,935.94-0.35%914,900
Sep 11, 20253,004.003,013.002,987.002,998.502,946.26-0.18%914,900
Sep 10, 20253,000.003,025.002,981.003,004.002,951.67-0.56%672,800
Sep 9, 20253,020.003,044.003,012.003,021.002,968.370.53%747,100
Sep 8, 20253,020.003,027.002,998.003,005.002,952.65-0.36%517,000
Sep 5, 20252,990.003,028.002,981.503,016.002,963.460.82%636,600
Sep 4, 20253,000.003,009.002,951.502,991.502,939.380.55%594,900
Sep 3, 20252,969.003,005.002,955.502,975.002,923.17-0.30%693,500
Sep 2, 20252,965.003,007.002,953.002,984.002,932.021.20%695,500
Sep 1, 20252,940.002,958.502,913.502,948.502,897.14-0.79%563,800
Aug 29, 20252,948.003,002.002,945.002,972.002,920.230.13%685,200
Aug 28, 20252,917.502,968.502,912.502,968.002,916.300.95%662,600
Aug 27, 20252,945.502,957.502,898.002,940.002,888.790.68%793,200
Aug 26, 20252,955.002,964.502,920.002,920.002,869.13-1.37%1,227,400
Aug 25, 20252,988.002,993.502,946.502,960.502,908.93-0.92%394,200
Aug 22, 20252,990.503,012.002,971.502,988.002,935.95-0.08%665,000
Aug 21, 20252,960.002,990.502,936.502,990.502,938.410.34%478,000
Aug 20, 20252,987.002,997.002,947.002,980.502,928.58-0.23%1,085,100
Aug 19, 20252,880.003,024.002,878.002,987.502,935.463.25%1,513,800
Aug 18, 20252,900.002,924.002,888.502,893.502,843.10-0.38%763,300
Aug 15, 20252,915.502,929.002,879.002,904.502,853.90-0.03%1,190,300
Aug 14, 20252,921.002,932.502,875.002,905.502,854.89-1.37%922,400
Aug 13, 20252,899.502,960.502,885.002,946.002,894.681.17%1,569,900
Aug 12, 20253,048.003,059.002,901.002,912.002,861.27-2.05%2,138,800
Aug 8, 20252,965.502,993.002,915.002,973.002,921.210.42%1,339,600
Aug 7, 20252,888.003,050.002,855.002,960.502,908.932.35%2,604,600
Aug 6, 20252,834.502,904.502,834.502,892.502,842.112.06%1,010,200
Aug 5, 20252,850.002,869.502,834.002,834.002,784.63-0.14%860,500
Aug 4, 20252,799.002,865.502,799.002,838.002,788.56-0.39%974,500
Aug 1, 20252,821.002,861.002,806.002,849.002,799.370.99%769,600
Jul 31, 20252,790.502,833.502,779.002,821.002,771.861.22%829,600
Jul 30, 20252,757.502,795.002,745.002,787.002,738.451.07%557,300
Jul 29, 20252,743.002,766.502,728.002,757.502,709.460.38%683,100
Jul 28, 20252,772.502,785.002,747.002,747.002,699.15-0.81%550,400