Skip to main content
logo
Sankyo Co., Ltd. (TYO:6417)
Japan flag Japan · Delayed Price · Currency is JPY
2,659.50
+42.00 (1.60%)
Nov 26, 2025, 3:30 PM JST

Sankyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 25, 20252,644.002,655.502,603.502,617.502,617.50-0.02%676,900
Nov 21, 20252,561.502,619.002,557.502,618.002,618.001.99%937,800
Nov 20, 20252,578.002,589.502,563.002,567.002,567.000.86%640,400
Nov 19, 20252,548.002,560.002,528.002,545.002,545.00-0.12%750,200
Nov 18, 20252,621.502,650.002,535.002,548.002,548.00-3.78%862,800
Nov 17, 20252,611.002,660.002,570.502,648.002,648.001.38%806,900
Nov 14, 20252,600.002,622.502,581.002,612.002,612.00-0.42%827,700
Nov 13, 20252,651.002,651.502,616.002,623.002,623.00-0.83%639,600
Nov 12, 20252,637.002,672.002,624.002,645.002,645.000.46%739,600
Nov 11, 20252,658.002,675.002,609.002,633.002,633.000.15%820,900
Nov 10, 20252,685.502,689.002,607.502,629.002,629.00-2.29%1,230,200
Nov 7, 20252,692.002,766.002,646.502,690.502,690.50-1.75%1,478,000
Nov 6, 20252,668.502,794.002,609.502,738.502,738.503.09%3,389,300
Nov 5, 20252,630.002,656.502,598.002,656.502,656.50-0.39%1,334,500
Nov 4, 20252,650.002,682.002,603.502,667.002,667.00-0.35%946,900
Oct 31, 20252,670.502,688.002,655.502,676.502,676.500.56%660,100
Oct 30, 20252,643.002,661.502,631.002,661.502,661.500.40%2,554,700
Oct 29, 20252,709.502,719.002,651.002,651.002,651.00-2.16%646,600
Oct 28, 20252,745.502,745.502,698.502,709.502,709.50-1.35%629,100
Oct 27, 20252,752.002,776.502,736.002,746.502,746.500.37%600,200
Oct 24, 20252,754.502,766.002,725.502,736.502,736.50-0.49%1,021,900
Oct 23, 20252,786.002,792.002,747.002,750.002,750.00-0.70%952,500
Oct 22, 20252,760.002,795.002,751.002,769.502,769.501.28%894,700
Oct 21, 20252,720.002,750.002,715.002,734.502,734.500.87%662,700
Oct 20, 20252,682.502,731.002,663.502,711.002,711.002.81%909,900
Oct 17, 20252,635.502,651.502,608.502,637.002,637.000.29%720,100
Oct 16, 20252,643.502,665.002,620.502,629.502,629.50-1.05%630,000
Oct 15, 20252,630.502,665.002,629.502,657.502,657.501.33%633,500
Oct 14, 20252,600.002,649.002,592.502,622.502,622.50-0.70%804,500
Oct 10, 20252,621.502,662.502,612.002,641.002,641.00-0.25%690,000
Oct 9, 20252,674.002,686.002,639.502,647.502,647.50-1.08%759,800
Oct 8, 20252,645.002,703.502,644.502,676.502,676.501.21%983,800
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%600,900
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%732,900
Sep 10, 20253,000.003,025.002,981.003,004.002,951.67-0.56%672,800