Skip to main content
logo
Sankyo Co., Ltd. (TYO:6417)
Japan flag Japan · Delayed Price · Currency is JPY
2,948.50
-23.50 (-0.79%)
Sep 1, 2025, 3:30 PM JST

Sankyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20252,948.003,002.002,945.002,972.002,972.000.13%685,200
Aug 28, 20252,917.502,968.502,912.502,968.002,968.000.95%662,600
Aug 27, 20252,945.502,957.502,898.002,940.002,940.000.68%793,200
Aug 26, 20252,955.002,964.502,920.002,920.002,920.00-1.37%1,227,400
Aug 25, 20252,988.002,993.502,946.502,960.502,960.50-0.92%394,200
Aug 22, 20252,990.503,012.002,971.502,988.002,988.00-0.08%665,000
Aug 21, 20252,960.002,990.502,936.502,990.502,990.500.34%478,000
Aug 20, 20252,987.002,997.002,947.002,980.502,980.50-0.23%1,085,100
Aug 19, 20252,880.003,024.002,878.002,987.502,987.503.25%1,513,800
Aug 18, 20252,900.002,924.002,888.502,893.502,893.50-0.38%763,300
Aug 15, 20252,915.502,929.002,879.002,904.502,904.50-0.03%1,190,300
Aug 14, 20252,921.002,932.502,875.002,905.502,905.50-1.37%922,400
Aug 13, 20252,899.502,960.502,885.002,946.002,946.001.17%1,569,900
Aug 12, 20253,048.003,059.002,901.002,912.002,912.00-2.05%2,138,800
Aug 8, 20252,965.502,993.002,915.002,973.002,973.000.42%1,339,600
Aug 7, 20252,888.003,050.002,855.002,960.502,960.502.35%2,604,600
Aug 6, 20252,834.502,904.502,834.502,892.502,892.502.06%1,010,200
Aug 5, 20252,850.002,869.502,834.002,834.002,834.00-0.14%860,500
Aug 4, 20252,799.002,865.502,799.002,838.002,838.00-0.39%974,500
Aug 1, 20252,821.002,861.002,806.002,849.002,849.000.99%769,600
Jul 31, 20252,790.502,833.502,779.002,821.002,821.001.22%829,600
Jul 30, 20252,757.502,795.002,745.002,787.002,787.001.07%557,300
Jul 29, 20252,743.002,766.502,728.002,757.502,757.500.38%683,100
Jul 28, 20252,772.502,785.002,747.002,747.002,747.00-0.81%550,400
Jul 25, 20252,815.502,819.502,764.002,769.502,769.50-1.63%609,900
Jul 24, 20252,798.002,825.002,778.502,815.502,815.501.62%874,500
Jul 23, 20252,752.502,777.002,735.002,770.502,770.500.80%921,000
Jul 22, 20252,756.002,783.002,727.002,748.502,748.50-0.27%601,500
Jul 18, 20252,761.502,789.002,749.502,756.002,756.000.02%738,400
Jul 17, 20252,729.002,765.002,723.002,755.502,755.500.66%601,400
Jul 16, 20252,744.002,746.502,708.502,737.502,737.500.26%528,100
Jul 15, 20252,764.502,764.502,714.002,730.502,730.50-0.16%798,000
Jul 14, 20252,716.002,758.502,706.002,735.002,735.001.41%1,299,800
Jul 11, 20252,710.002,727.002,680.002,697.002,697.00-804,000
Jul 10, 20252,710.002,720.002,681.502,697.002,697.00-0.41%837,700
Jul 9, 20252,681.502,724.002,681.502,708.002,708.000.99%991,300
Jul 8, 20252,703.002,706.002,673.002,681.502,681.50-0.28%750,900
Jul 7, 20252,670.502,695.002,663.002,689.002,689.000.77%783,900
Jul 4, 20252,660.502,687.502,642.502,668.502,668.500.30%677,400
Jul 3, 20252,671.002,686.502,648.002,660.502,660.50-0.21%695,300
Jul 2, 20252,689.002,713.502,659.002,666.002,666.00-0.86%1,029,400
Jul 1, 20252,668.002,692.002,649.502,689.002,689.000.79%850,400
Jun 30, 20252,666.002,708.002,640.002,668.002,668.001.10%748,700
Jun 27, 20252,665.002,680.502,601.002,639.002,639.00-0.42%757,700
Jun 26, 20252,656.002,661.002,620.502,650.002,650.000.09%812,300
Jun 25, 20252,645.502,655.002,620.502,647.502,647.500.11%502,200
Jun 24, 20252,658.002,672.502,603.502,644.502,644.500.94%952,900
Jun 23, 20252,621.002,639.002,589.502,620.002,620.00-0.04%781,500
Jun 20, 20252,635.002,645.502,606.002,621.002,621.00-0.53%2,648,100
Jun 19, 20252,598.002,647.002,596.002,635.002,635.001.97%1,055,200