Skip to main content
logo
Sankyo Co., Ltd. (TYO:6417)
Japan flag Japan · Delayed Price · Currency is JPY
2,175.50
+3.00 (0.14%)
Feb 24, 2026, 3:30 PM JST

Sankyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20262,198.502,201.002,164.002,172.502,172.50-2.01%1,172,300
Feb 19, 20262,206.002,225.002,191.502,217.002,217.000.50%920,800
Feb 18, 20262,202.002,223.502,186.502,206.002,206.000.89%812,600
Feb 17, 20262,190.002,214.502,177.002,186.502,186.50-0.79%983,700
Feb 16, 20262,231.002,244.002,204.002,204.002,204.00-0.29%982,000
Feb 13, 20262,255.502,278.502,194.502,210.502,210.50-4.12%1,275,900
Feb 12, 20262,333.002,342.002,298.502,305.502,305.50-1.58%968,100
Feb 10, 20262,313.002,383.502,309.002,342.502,342.500.77%1,072,100
Feb 9, 20262,358.502,374.002,304.002,324.502,324.50-0.41%1,026,600
Feb 6, 20262,411.002,422.502,299.502,334.002,334.00-3.25%1,001,600
Feb 5, 20262,411.002,459.002,339.502,412.502,412.502.16%2,615,200
Feb 4, 20262,401.002,408.002,358.002,361.502,361.50-2.13%762,100
Feb 3, 20262,408.002,424.502,399.002,413.002,413.000.17%632,800
Feb 2, 20262,436.502,438.002,403.502,409.002,409.00-0.27%543,300
Jan 30, 20262,410.002,435.002,382.502,415.502,415.500.42%819,600
Jan 29, 20262,409.002,424.502,385.502,405.502,405.500.31%835,000
Jan 28, 20262,403.502,419.002,380.002,398.002,398.00-0.91%624,900
Jan 27, 20262,430.002,445.002,417.002,420.002,420.00-0.51%458,200
Jan 26, 20262,430.002,466.502,430.002,432.502,432.50-1.52%480,100
Jan 23, 20262,465.002,484.002,458.002,470.002,470.000.88%526,000
Jan 22, 20262,452.002,472.002,441.502,448.502,448.500.18%683,600
Jan 21, 20262,480.002,499.002,439.002,444.002,444.00-1.77%651,800
Jan 20, 20262,511.002,513.002,482.002,488.002,488.00-0.60%553,000
Jan 19, 20262,543.502,553.002,501.502,503.002,503.00-2.63%617,600
Jan 16, 20262,565.002,574.002,529.002,570.502,570.500.33%782,900
Jan 15, 20262,560.002,585.502,557.002,562.002,562.00-0.79%594,300
Jan 14, 20262,550.002,587.502,544.502,582.502,582.501.51%732,000
Jan 13, 20262,610.002,619.502,543.002,544.002,544.00-1.13%728,100
Jan 9, 20262,545.502,588.002,545.502,573.002,573.001.06%649,800
Jan 8, 20262,518.002,546.002,493.502,546.002,546.000.24%686,700
Jan 7, 20262,534.002,560.002,516.002,540.002,540.00-0.55%777,000
Jan 6, 20262,554.002,576.502,547.002,554.002,554.000.65%875,800
Jan 5, 20262,560.502,570.002,535.502,537.502,537.50-0.14%746,000
Dec 30, 20252,556.502,557.502,532.002,541.002,541.00-0.43%592,300
Dec 29, 20252,554.002,564.002,536.502,552.002,552.00-0.08%433,300
Dec 26, 20252,583.002,587.502,541.002,554.002,554.00-1.94%451,400
Dec 25, 20252,571.002,604.502,556.502,604.502,604.502.14%472,200
Dec 24, 20252,557.502,584.502,538.502,550.002,550.00-0.97%582,100
Dec 23, 20252,478.502,605.502,478.502,575.002,575.004.36%1,048,500
Dec 22, 20252,529.002,530.002,450.502,467.502,467.50-2.32%933,100
Dec 19, 20252,520.002,532.002,506.002,526.002,526.000.52%1,009,600
Dec 18, 20252,542.002,542.502,504.502,513.002,513.00-0.51%869,900
Dec 17, 20252,534.002,548.002,516.502,526.002,526.000.34%524,700
Dec 16, 20252,543.002,544.002,502.002,517.502,517.50-2.08%634,500
Dec 15, 20252,580.002,588.002,541.002,571.002,571.00-0.25%1,104,400
Dec 12, 20252,582.002,594.502,552.502,577.502,577.501.46%879,700
Dec 11, 20252,593.002,593.002,532.002,540.502,540.50-0.18%611,900
Dec 10, 20252,560.002,574.502,538.502,545.002,545.00-0.25%545,600
Dec 9, 20252,559.002,570.502,531.502,551.502,551.50-0.41%598,800
Dec 8, 20252,567.502,595.002,550.502,562.002,562.001.22%637,800