Sankyo Co., Ltd. (TYO:6417)
Japan · Delayed Price · Currency is JPY 1,970.00
+10.00 (0.51%)
Apr 8, 2026, 3:30 PM JST
Sankyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 2,000.00 | 2,004.00 | 1,962.50 | 1,970.00 | 1,970.00 | 0.51% | 1,252,000 |
| Apr 7, 2026 | 1,982.50 | 1,984.50 | 1,960.00 | 1,960.00 | 1,960.00 | -0.23% | 493,300 |
| Apr 6, 2026 | 1,975.00 | 1,985.00 | 1,956.50 | 1,964.50 | 1,964.50 | -0.15% | 538,400 |
| Apr 3, 2026 | 1,977.50 | 1,992.50 | 1,963.50 | 1,967.50 | 1,967.50 | 0.43% | 630,200 |
| Apr 2, 2026 | 2,004.50 | 2,012.50 | 1,956.00 | 1,959.00 | 1,959.00 | -1.58% | 715,900 |
| Apr 1, 2026 | 1,974.50 | 1,992.50 | 1,962.50 | 1,990.50 | 1,990.50 | 2.60% | 847,100 |
| Mar 31, 2026 | 1,950.00 | 1,958.50 | 1,925.50 | 1,940.00 | 1,940.00 | 1.02% | 905,900 |
| Mar 30, 2026 | 1,904.50 | 1,927.00 | 1,896.00 | 1,920.50 | 1,920.50 | -4.31% | 3,359,500 |
| Mar 27, 2026 | 2,011.00 | 2,029.00 | 2,004.50 | 2,007.00 | 1,962.00 | -0.12% | 1,558,300 |
| Mar 26, 2026 | 2,003.00 | 2,009.50 | 1,986.00 | 2,009.50 | 1,964.44 | -0.47% | 941,300 |
| Mar 25, 2026 | 2,042.00 | 2,045.00 | 2,017.50 | 2,019.00 | 1,973.73 | -0.22% | 868,000 |
| Mar 24, 2026 | 2,002.00 | 2,023.50 | 1,997.50 | 2,023.50 | 1,978.13 | 0.62% | 1,096,300 |
| Mar 23, 2026 | 1,980.50 | 2,020.00 | 1,970.00 | 2,011.00 | 1,965.91 | 0.83% | 1,419,000 |
| Mar 19, 2026 | 2,017.00 | 2,033.50 | 1,994.50 | 1,994.50 | 1,949.78 | -3.09% | 2,583,400 |
| Mar 18, 2026 | 2,040.00 | 2,058.00 | 2,028.00 | 2,058.00 | 2,011.86 | 1.16% | 1,216,100 |
| Mar 17, 2026 | 2,033.50 | 2,047.00 | 2,026.00 | 2,034.50 | 1,988.88 | -0.51% | 845,400 |
| Mar 16, 2026 | 2,061.50 | 2,071.50 | 2,038.00 | 2,045.00 | 1,999.15 | -1.04% | 888,500 |
| Mar 13, 2026 | 2,048.00 | 2,077.50 | 2,040.50 | 2,066.50 | 2,020.17 | -0.89% | 1,344,000 |
| Mar 12, 2026 | 2,100.00 | 2,100.00 | 2,072.50 | 2,085.00 | 2,038.25 | -1.60% | 909,200 |
| Mar 11, 2026 | 2,125.50 | 2,142.50 | 2,116.00 | 2,119.00 | 2,071.49 | -0.47% | 1,147,400 |
| Mar 10, 2026 | 2,139.50 | 2,149.00 | 2,113.50 | 2,129.00 | 2,081.26 | 0.14% | 969,900 |
| Mar 9, 2026 | 2,049.00 | 2,128.00 | 2,040.00 | 2,126.00 | 2,078.33 | -1.35% | 992,900 |
| Mar 6, 2026 | 2,101.00 | 2,162.00 | 2,101.00 | 2,155.00 | 2,106.68 | 1.92% | 1,039,300 |
| Mar 5, 2026 | 2,147.50 | 2,150.00 | 2,112.50 | 2,114.50 | 2,067.09 | 0.81% | 1,032,400 |
| Mar 4, 2026 | 2,114.50 | 2,125.00 | 2,073.00 | 2,097.50 | 2,050.47 | -1.20% | 1,187,500 |
| Mar 3, 2026 | 2,150.00 | 2,161.50 | 2,123.00 | 2,123.00 | 2,075.40 | -2.66% | 1,175,000 |
| Mar 2, 2026 | 2,190.00 | 2,191.50 | 2,163.00 | 2,181.00 | 2,132.10 | -1.09% | 1,041,400 |
| Feb 27, 2026 | 2,194.00 | 2,209.50 | 2,169.00 | 2,205.00 | 2,155.56 | 1.36% | 1,169,900 |
| Feb 26, 2026 | 2,162.00 | 2,194.00 | 2,159.50 | 2,175.50 | 2,126.72 | 0.90% | 656,000 |
| Feb 25, 2026 | 2,170.00 | 2,170.00 | 2,140.50 | 2,156.00 | 2,107.66 | -0.90% | 1,014,900 |
| Feb 24, 2026 | 2,173.00 | 2,188.50 | 2,159.00 | 2,175.50 | 2,126.72 | 0.14% | 880,000 |
| Feb 20, 2026 | 2,198.50 | 2,201.00 | 2,164.00 | 2,172.50 | 2,123.79 | -2.01% | 1,172,300 |
| Feb 19, 2026 | 2,206.00 | 2,225.00 | 2,191.50 | 2,217.00 | 2,167.29 | 0.50% | 920,800 |
| Feb 18, 2026 | 2,202.00 | 2,223.50 | 2,186.50 | 2,206.00 | 2,156.54 | 0.89% | 812,600 |
| Feb 17, 2026 | 2,190.00 | 2,214.50 | 2,177.00 | 2,186.50 | 2,137.48 | -0.79% | 983,700 |
| Feb 16, 2026 | 2,231.00 | 2,244.00 | 2,204.00 | 2,204.00 | 2,154.58 | -0.29% | 982,000 |
| Feb 13, 2026 | 2,255.50 | 2,278.50 | 2,194.50 | 2,210.50 | 2,160.94 | -4.12% | 1,275,900 |
| Feb 12, 2026 | 2,333.00 | 2,342.00 | 2,298.50 | 2,305.50 | 2,253.81 | -1.58% | 968,100 |
| Feb 10, 2026 | 2,313.00 | 2,383.50 | 2,309.00 | 2,342.50 | 2,289.98 | 0.77% | 1,072,100 |
| Feb 9, 2026 | 2,358.50 | 2,374.00 | 2,304.00 | 2,324.50 | 2,272.38 | -0.41% | 1,026,600 |
| Feb 6, 2026 | 2,411.00 | 2,422.50 | 2,299.50 | 2,334.00 | 2,281.67 | -3.25% | 1,001,600 |
| Feb 5, 2026 | 2,411.00 | 2,459.00 | 2,339.50 | 2,412.50 | 2,358.41 | 2.16% | 2,615,200 |
| Feb 4, 2026 | 2,401.00 | 2,408.00 | 2,358.00 | 2,361.50 | 2,308.55 | -2.13% | 762,100 |
| Feb 3, 2026 | 2,408.00 | 2,424.50 | 2,399.00 | 2,413.00 | 2,358.90 | 0.17% | 632,800 |
| Feb 2, 2026 | 2,436.50 | 2,438.00 | 2,403.50 | 2,409.00 | 2,354.99 | -0.27% | 543,300 |
| Jan 30, 2026 | 2,410.00 | 2,435.00 | 2,382.50 | 2,415.50 | 2,361.34 | 0.42% | 819,600 |
| Jan 29, 2026 | 2,409.00 | 2,424.50 | 2,385.50 | 2,405.50 | 2,351.57 | 0.31% | 835,000 |
| Jan 28, 2026 | 2,403.50 | 2,419.00 | 2,380.00 | 2,398.00 | 2,344.23 | -0.91% | 624,900 |
| Jan 27, 2026 | 2,430.00 | 2,445.00 | 2,417.00 | 2,420.00 | 2,365.74 | -0.51% | 458,200 |
| Jan 26, 2026 | 2,430.00 | 2,466.50 | 2,430.00 | 2,432.50 | 2,377.96 | -1.52% | 480,100 |