Sankyo Co., Ltd. (TYO:6417)
Japan · Delayed Price · Currency is JPY 1,911.00
+2.00 (0.10%)
Aug 21, 2026, 3:30 PM JST
Sankyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,910.00 | 1,929.00 | 1,903.50 | 1,911.00 | 1,911.00 | 0.10% | 709,100 |
| Aug 20, 2026 | 1,949.50 | 1,952.00 | 1,898.50 | 1,909.00 | 1,909.00 | -0.91% | 977,200 |
| Aug 19, 2026 | 1,943.50 | 1,949.50 | 1,904.50 | 1,926.50 | 1,926.50 | 0.31% | 796,900 |
| Aug 18, 2026 | 1,880.50 | 1,928.50 | 1,875.00 | 1,920.50 | 1,920.50 | 1.13% | 846,900 |
| Aug 17, 2026 | 1,925.00 | 1,935.00 | 1,897.00 | 1,899.00 | 1,899.00 | -1.66% | 738,100 |
| Aug 14, 2026 | 1,923.00 | 1,943.00 | 1,905.50 | 1,931.00 | 1,931.00 | 0.42% | 924,800 |
| Aug 13, 2026 | 1,916.00 | 1,930.00 | 1,901.50 | 1,923.00 | 1,923.00 | -0.65% | 844,300 |
| Aug 12, 2026 | 1,937.50 | 1,956.50 | 1,925.50 | 1,935.50 | 1,935.50 | 1.02% | 1,024,100 |
| Aug 10, 2026 | 1,919.00 | 1,922.00 | 1,896.00 | 1,916.00 | 1,916.00 | -0.10% | 830,600 |
| Aug 7, 2026 | 1,921.00 | 1,937.00 | 1,896.50 | 1,918.00 | 1,918.00 | 1.24% | 1,702,100 |
| Aug 6, 2026 | 1,817.50 | 1,927.50 | 1,813.50 | 1,894.50 | 1,894.50 | 4.01% | 1,782,800 |
| Aug 5, 2026 | 1,879.00 | 1,890.00 | 1,806.50 | 1,821.50 | 1,821.50 | -1.14% | 1,013,900 |
| Aug 4, 2026 | 1,853.50 | 1,860.50 | 1,835.50 | 1,842.50 | 1,842.50 | -0.54% | 768,400 |
| Aug 3, 2026 | 1,850.00 | 1,864.00 | 1,808.50 | 1,852.50 | 1,852.50 | -0.08% | 1,050,600 |
| Jul 31, 2026 | 1,845.50 | 1,878.00 | 1,844.50 | 1,854.00 | 1,854.00 | -3.19% | 1,267,600 |
| Jul 30, 2026 | 1,923.50 | 1,956.00 | 1,879.00 | 1,915.00 | 1,915.00 | -0.42% | 1,234,200 |
| Jul 29, 2026 | 1,867.50 | 1,934.00 | 1,845.50 | 1,923.00 | 1,923.00 | 4.20% | 1,894,500 |
| Jul 28, 2026 | 1,812.00 | 1,852.50 | 1,800.50 | 1,845.50 | 1,845.50 | 3.01% | 1,142,200 |
| Jul 27, 2026 | 1,740.50 | 1,794.50 | 1,734.00 | 1,791.50 | 1,791.50 | 4.07% | 807,300 |
| Jul 24, 2026 | 1,689.00 | 1,734.00 | 1,679.50 | 1,721.50 | 1,721.50 | 1.47% | 817,800 |
| Jul 23, 2026 | 1,685.50 | 1,709.00 | 1,680.50 | 1,696.50 | 1,696.50 | 0.65% | 595,100 |
| Jul 22, 2026 | 1,671.00 | 1,694.50 | 1,667.00 | 1,685.50 | 1,685.50 | 0.27% | 770,800 |
| Jul 21, 2026 | 1,694.00 | 1,723.00 | 1,674.00 | 1,681.00 | 1,681.00 | -0.12% | 1,100,000 |
| Jul 17, 2026 | 1,673.00 | 1,709.00 | 1,671.00 | 1,683.00 | 1,683.00 | 1.36% | 1,136,900 |
| Jul 16, 2026 | 1,667.00 | 1,671.50 | 1,653.50 | 1,660.50 | 1,660.50 | 0.51% | 687,900 |
| Jul 15, 2026 | 1,664.50 | 1,671.00 | 1,642.00 | 1,652.00 | 1,652.00 | -0.72% | 1,153,200 |
| Jul 14, 2026 | 1,666.50 | 1,677.50 | 1,654.50 | 1,664.00 | 1,664.00 | 0.88% | 935,900 |
| Jul 13, 2026 | 1,654.00 | 1,660.50 | 1,637.00 | 1,649.50 | 1,649.50 | -0.06% | 769,400 |
| Jul 10, 2026 | 1,657.50 | 1,661.00 | 1,634.50 | 1,650.50 | 1,650.50 | -0.84% | 773,700 |
| Jul 9, 2026 | 1,655.50 | 1,675.00 | 1,652.00 | 1,664.50 | 1,664.50 | 0.12% | 612,500 |
| Jul 8, 2026 | 1,687.50 | 1,694.00 | 1,661.50 | 1,662.50 | 1,662.50 | -0.48% | 898,400 |
| Jul 7, 2026 | 1,637.00 | 1,686.00 | 1,635.50 | 1,670.50 | 1,670.50 | 2.23% | 906,600 |
| Jul 6, 2026 | 1,613.00 | 1,644.50 | 1,609.50 | 1,634.00 | 1,634.00 | 1.87% | 655,900 |
| Jul 3, 2026 | 1,619.50 | 1,646.50 | 1,602.00 | 1,604.00 | 1,604.00 | -0.93% | 744,800 |
| Jul 2, 2026 | 1,600.00 | 1,629.00 | 1,589.00 | 1,619.00 | 1,619.00 | 3.06% | 946,100 |
| Jul 1, 2026 | 1,576.00 | 1,577.50 | 1,555.00 | 1,571.00 | 1,571.00 | -0.44% | 610,500 |
| Jun 30, 2026 | 1,595.50 | 1,602.00 | 1,573.00 | 1,578.00 | 1,578.00 | -0.94% | 817,400 |
| Jun 29, 2026 | 1,590.50 | 1,607.50 | 1,579.50 | 1,593.00 | 1,593.00 | 0.25% | 1,052,800 |
| Jun 26, 2026 | 1,577.00 | 1,589.50 | 1,567.50 | 1,589.00 | 1,589.00 | 1.66% | 899,200 |
| Jun 25, 2026 | 1,550.50 | 1,577.50 | 1,540.00 | 1,563.00 | 1,563.00 | 1.53% | 774,200 |
| Jun 24, 2026 | 1,561.50 | 1,570.00 | 1,539.50 | 1,539.50 | 1,539.50 | -0.96% | 644,100 |
| Jun 23, 2026 | 1,538.00 | 1,566.00 | 1,535.00 | 1,554.50 | 1,554.50 | 0.03% | 574,900 |
| Jun 22, 2026 | 1,555.00 | 1,565.00 | 1,543.00 | 1,554.00 | 1,554.00 | -0.29% | 637,500 |
| Jun 19, 2026 | 1,596.00 | 1,596.00 | 1,558.50 | 1,558.50 | 1,558.50 | -0.38% | 1,914,900 |
| Jun 18, 2026 | 1,532.00 | 1,565.00 | 1,529.00 | 1,564.50 | 1,564.50 | 2.29% | 1,234,600 |
| Jun 17, 2026 | 1,565.00 | 1,570.00 | 1,526.00 | 1,529.50 | 1,529.50 | -2.67% | 1,154,300 |
| Jun 16, 2026 | 1,586.00 | 1,594.00 | 1,570.50 | 1,571.50 | 1,571.50 | -1.41% | 1,016,200 |
| Jun 15, 2026 | 1,602.50 | 1,613.00 | 1,583.00 | 1,594.00 | 1,594.00 | -0.19% | 547,300 |
| Jun 12, 2026 | 1,603.50 | 1,609.00 | 1,592.00 | 1,597.00 | 1,597.00 | -0.50% | 914,000 |
| Jun 11, 2026 | 1,638.00 | 1,644.00 | 1,602.00 | 1,605.00 | 1,605.00 | -1.98% | 823,500 |