Sankyo Co., Ltd. (TYO:6417)
Japan · Delayed Price · Currency is JPY 2,034.50
-10.50 (-0.51%)
Mar 17, 2026, 3:30 PM JST
Sankyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 2,061.50 | 2,071.50 | 2,038.00 | 2,045.00 | 2,045.00 | -1.04% | 888,500 |
| Mar 13, 2026 | 2,048.00 | 2,077.50 | 2,040.50 | 2,066.50 | 2,066.50 | -0.89% | 1,344,000 |
| Mar 12, 2026 | 2,100.00 | 2,100.00 | 2,072.50 | 2,085.00 | 2,085.00 | -1.60% | 909,200 |
| Mar 11, 2026 | 2,125.50 | 2,142.50 | 2,116.00 | 2,119.00 | 2,119.00 | -0.47% | 1,147,400 |
| Mar 10, 2026 | 2,139.50 | 2,149.00 | 2,113.50 | 2,129.00 | 2,129.00 | 0.14% | 969,900 |
| Mar 9, 2026 | 2,049.00 | 2,128.00 | 2,040.00 | 2,126.00 | 2,126.00 | -1.35% | 992,900 |
| Mar 6, 2026 | 2,101.00 | 2,162.00 | 2,101.00 | 2,155.00 | 2,155.00 | 1.92% | 1,039,300 |
| Mar 5, 2026 | 2,147.50 | 2,150.00 | 2,112.50 | 2,114.50 | 2,114.50 | 0.81% | 1,032,400 |
| Mar 4, 2026 | 2,114.50 | 2,125.00 | 2,073.00 | 2,097.50 | 2,097.50 | -1.20% | 1,187,500 |
| Mar 3, 2026 | 2,150.00 | 2,161.50 | 2,123.00 | 2,123.00 | 2,123.00 | -2.66% | 1,175,000 |
| Mar 2, 2026 | 2,190.00 | 2,191.50 | 2,163.00 | 2,181.00 | 2,181.00 | -1.09% | 1,041,400 |
| Feb 27, 2026 | 2,194.00 | 2,209.50 | 2,169.00 | 2,205.00 | 2,205.00 | 1.36% | 1,169,900 |
| Feb 26, 2026 | 2,162.00 | 2,194.00 | 2,159.50 | 2,175.50 | 2,175.50 | 0.90% | 656,000 |
| Feb 25, 2026 | 2,170.00 | 2,170.00 | 2,140.50 | 2,156.00 | 2,156.00 | -0.90% | 1,014,900 |
| Feb 24, 2026 | 2,173.00 | 2,188.50 | 2,159.00 | 2,175.50 | 2,175.50 | 0.14% | 880,000 |
| Feb 20, 2026 | 2,198.50 | 2,201.00 | 2,164.00 | 2,172.50 | 2,172.50 | -2.01% | 1,172,300 |
| Feb 19, 2026 | 2,206.00 | 2,225.00 | 2,191.50 | 2,217.00 | 2,217.00 | 0.50% | 920,800 |
| Feb 18, 2026 | 2,202.00 | 2,223.50 | 2,186.50 | 2,206.00 | 2,206.00 | 0.89% | 812,600 |
| Feb 17, 2026 | 2,190.00 | 2,214.50 | 2,177.00 | 2,186.50 | 2,186.50 | -0.79% | 983,700 |
| Feb 16, 2026 | 2,231.00 | 2,244.00 | 2,204.00 | 2,204.00 | 2,204.00 | -0.29% | 982,000 |
| Feb 13, 2026 | 2,255.50 | 2,278.50 | 2,194.50 | 2,210.50 | 2,210.50 | -4.12% | 1,275,900 |
| Feb 12, 2026 | 2,333.00 | 2,342.00 | 2,298.50 | 2,305.50 | 2,305.50 | -1.58% | 968,100 |
| Feb 10, 2026 | 2,313.00 | 2,383.50 | 2,309.00 | 2,342.50 | 2,342.50 | 0.77% | 1,072,100 |
| Feb 9, 2026 | 2,358.50 | 2,374.00 | 2,304.00 | 2,324.50 | 2,324.50 | -0.41% | 1,026,600 |
| Feb 6, 2026 | 2,411.00 | 2,422.50 | 2,299.50 | 2,334.00 | 2,334.00 | -3.25% | 1,001,600 |
| Feb 5, 2026 | 2,411.00 | 2,459.00 | 2,339.50 | 2,412.50 | 2,412.50 | 2.16% | 2,615,200 |
| Feb 4, 2026 | 2,401.00 | 2,408.00 | 2,358.00 | 2,361.50 | 2,361.50 | -2.13% | 762,100 |
| Feb 3, 2026 | 2,408.00 | 2,424.50 | 2,399.00 | 2,413.00 | 2,413.00 | 0.17% | 632,800 |
| Feb 2, 2026 | 2,436.50 | 2,438.00 | 2,403.50 | 2,409.00 | 2,409.00 | -0.27% | 543,300 |
| Jan 30, 2026 | 2,410.00 | 2,435.00 | 2,382.50 | 2,415.50 | 2,415.50 | 0.42% | 819,600 |
| Jan 29, 2026 | 2,409.00 | 2,424.50 | 2,385.50 | 2,405.50 | 2,405.50 | 0.31% | 835,000 |
| Jan 28, 2026 | 2,403.50 | 2,419.00 | 2,380.00 | 2,398.00 | 2,398.00 | -0.91% | 624,900 |
| Jan 27, 2026 | 2,430.00 | 2,445.00 | 2,417.00 | 2,420.00 | 2,420.00 | -0.51% | 458,200 |
| Jan 26, 2026 | 2,430.00 | 2,466.50 | 2,430.00 | 2,432.50 | 2,432.50 | -1.52% | 480,100 |
| Jan 23, 2026 | 2,465.00 | 2,484.00 | 2,458.00 | 2,470.00 | 2,470.00 | 0.88% | 526,000 |
| Jan 22, 2026 | 2,452.00 | 2,472.00 | 2,441.50 | 2,448.50 | 2,448.50 | 0.18% | 683,600 |
| Jan 21, 2026 | 2,480.00 | 2,499.00 | 2,439.00 | 2,444.00 | 2,444.00 | -1.77% | 651,800 |
| Jan 20, 2026 | 2,511.00 | 2,513.00 | 2,482.00 | 2,488.00 | 2,488.00 | -0.60% | 553,000 |
| Jan 19, 2026 | 2,543.50 | 2,553.00 | 2,501.50 | 2,503.00 | 2,503.00 | -2.63% | 617,600 |
| Jan 16, 2026 | 2,565.00 | 2,574.00 | 2,529.00 | 2,570.50 | 2,570.50 | 0.33% | 782,900 |
| Jan 15, 2026 | 2,560.00 | 2,585.50 | 2,557.00 | 2,562.00 | 2,562.00 | -0.79% | 594,300 |
| Jan 14, 2026 | 2,550.00 | 2,587.50 | 2,544.50 | 2,582.50 | 2,582.50 | 1.51% | 732,000 |
| Jan 13, 2026 | 2,610.00 | 2,619.50 | 2,543.00 | 2,544.00 | 2,544.00 | -1.13% | 728,100 |
| Jan 9, 2026 | 2,545.50 | 2,588.00 | 2,545.50 | 2,573.00 | 2,573.00 | 1.06% | 649,800 |
| Jan 8, 2026 | 2,518.00 | 2,546.00 | 2,493.50 | 2,546.00 | 2,546.00 | 0.24% | 686,700 |
| Jan 7, 2026 | 2,534.00 | 2,560.00 | 2,516.00 | 2,540.00 | 2,540.00 | -0.55% | 777,000 |
| Jan 6, 2026 | 2,554.00 | 2,576.50 | 2,547.00 | 2,554.00 | 2,554.00 | 0.65% | 875,800 |
| Jan 5, 2026 | 2,560.50 | 2,570.00 | 2,535.50 | 2,537.50 | 2,537.50 | -0.14% | 746,000 |
| Dec 30, 2025 | 2,556.50 | 2,557.50 | 2,532.00 | 2,541.00 | 2,541.00 | -0.43% | 592,300 |
| Dec 29, 2025 | 2,554.00 | 2,564.00 | 2,536.50 | 2,552.00 | 2,552.00 | -0.08% | 433,300 |