Sankyo Co., Ltd. (TYO:6417)
Japan · Delayed Price · Currency is JPY 1,725.50
+0.50 (0.03%)
May 22, 2026, 3:30 PM JST
Sankyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,725.50 | 1,734.50 | 1,701.00 | 1,725.50 | 1,725.50 | 0.03% | 812,200 |
| May 21, 2026 | 1,751.00 | 1,751.50 | 1,722.50 | 1,725.00 | 1,725.00 | -1.43% | 902,700 |
| May 20, 2026 | 1,771.00 | 1,771.00 | 1,729.00 | 1,750.00 | 1,750.00 | -0.91% | 1,090,600 |
| May 19, 2026 | 1,791.00 | 1,793.50 | 1,753.00 | 1,766.00 | 1,766.00 | -0.14% | 887,900 |
| May 18, 2026 | 1,777.50 | 1,786.00 | 1,751.00 | 1,768.50 | 1,768.50 | 0.17% | 1,229,400 |
| May 15, 2026 | 1,712.00 | 1,765.50 | 1,707.50 | 1,765.50 | 1,765.50 | 3.73% | 1,075,200 |
| May 14, 2026 | 1,710.00 | 1,722.00 | 1,660.00 | 1,702.00 | 1,702.00 | -1.73% | 1,879,600 |
| May 13, 2026 | 1,833.50 | 1,876.50 | 1,705.50 | 1,732.00 | 1,732.00 | -4.57% | 2,554,700 |
| May 12, 2026 | 1,850.00 | 1,852.50 | 1,814.50 | 1,815.00 | 1,815.00 | -2.71% | 982,200 |
| May 11, 2026 | 1,865.00 | 1,881.00 | 1,852.50 | 1,865.50 | 1,865.50 | 0.70% | 772,800 |
| May 8, 2026 | 1,831.50 | 1,858.00 | 1,824.50 | 1,852.50 | 1,852.50 | 1.53% | 1,010,100 |
| May 7, 2026 | 1,837.00 | 1,853.50 | 1,824.00 | 1,824.50 | 1,824.50 | -0.55% | 1,171,900 |
| May 1, 2026 | 1,834.50 | 1,838.50 | 1,818.00 | 1,834.50 | 1,834.50 | -0.68% | 705,000 |
| Apr 30, 2026 | 1,852.50 | 1,860.00 | 1,834.50 | 1,847.00 | 1,847.00 | -2.09% | 1,136,700 |
| Apr 28, 2026 | 1,885.00 | 1,890.50 | 1,870.00 | 1,886.50 | 1,886.50 | 0.88% | 703,400 |
| Apr 27, 2026 | 1,874.50 | 1,879.50 | 1,857.00 | 1,870.00 | 1,870.00 | -0.24% | 816,800 |
| Apr 24, 2026 | 1,912.50 | 1,913.00 | 1,874.50 | 1,874.50 | 1,874.50 | -2.06% | 729,800 |
| Apr 23, 2026 | 1,900.00 | 1,914.00 | 1,880.50 | 1,914.00 | 1,914.00 | -0.60% | 1,328,300 |
| Apr 22, 2026 | 1,950.00 | 1,959.50 | 1,924.50 | 1,925.50 | 1,925.50 | -1.81% | 862,100 |
| Apr 21, 2026 | 1,959.00 | 1,965.00 | 1,941.50 | 1,961.00 | 1,961.00 | -0.31% | 995,300 |
| Apr 20, 2026 | 1,968.50 | 1,974.50 | 1,939.00 | 1,967.00 | 1,967.00 | 1.34% | 766,300 |
| Apr 17, 2026 | 1,957.00 | 1,972.50 | 1,941.00 | 1,941.00 | 1,941.00 | -1.22% | 1,061,900 |
| Apr 16, 2026 | 1,994.00 | 2,001.00 | 1,960.00 | 1,965.00 | 1,965.00 | -0.43% | 687,100 |
| Apr 15, 2026 | 1,966.50 | 1,990.00 | 1,949.00 | 1,973.50 | 1,973.50 | 1.34% | 816,800 |
| Apr 14, 2026 | 1,946.50 | 1,953.00 | 1,933.00 | 1,947.50 | 1,947.50 | 1.01% | 899,300 |
| Apr 13, 2026 | 1,938.00 | 1,942.00 | 1,921.50 | 1,928.00 | 1,928.00 | -0.72% | 621,700 |
| Apr 10, 2026 | 1,950.00 | 1,970.50 | 1,933.50 | 1,942.00 | 1,942.00 | -1.15% | 944,900 |
| Apr 9, 2026 | 1,981.50 | 1,981.50 | 1,959.50 | 1,964.50 | 1,964.50 | -0.28% | 709,700 |
| Apr 8, 2026 | 2,000.00 | 2,004.00 | 1,962.50 | 1,970.00 | 1,970.00 | 0.51% | 1,252,000 |
| Apr 7, 2026 | 1,982.50 | 1,984.50 | 1,960.00 | 1,960.00 | 1,960.00 | -0.23% | 493,300 |
| Apr 6, 2026 | 1,975.00 | 1,985.00 | 1,956.50 | 1,964.50 | 1,964.50 | -0.15% | 538,400 |
| Apr 3, 2026 | 1,977.50 | 1,992.50 | 1,963.50 | 1,967.50 | 1,967.50 | 0.43% | 630,200 |
| Apr 2, 2026 | 2,004.50 | 2,012.50 | 1,956.00 | 1,959.00 | 1,959.00 | -1.58% | 715,900 |
| Apr 1, 2026 | 1,974.50 | 1,992.50 | 1,962.50 | 1,990.50 | 1,990.50 | 2.60% | 847,100 |
| Mar 31, 2026 | 1,950.00 | 1,958.50 | 1,925.50 | 1,940.00 | 1,940.00 | 1.02% | 905,900 |
| Mar 30, 2026 | 1,904.50 | 1,927.00 | 1,896.00 | 1,920.50 | 1,920.50 | -2.12% | 3,359,500 |
| Mar 27, 2026 | 2,011.00 | 2,029.00 | 2,004.50 | 2,007.00 | 1,962.00 | -0.12% | 1,558,300 |
| Mar 26, 2026 | 2,003.00 | 2,009.50 | 1,986.00 | 2,009.50 | 1,964.44 | -0.47% | 941,300 |
| Mar 25, 2026 | 2,042.00 | 2,045.00 | 2,017.50 | 2,019.00 | 1,973.73 | -0.22% | 868,000 |
| Mar 24, 2026 | 2,002.00 | 2,023.50 | 1,997.50 | 2,023.50 | 1,978.13 | 0.62% | 1,096,300 |
| Mar 23, 2026 | 1,980.50 | 2,020.00 | 1,970.00 | 2,011.00 | 1,965.91 | 0.83% | 1,419,000 |
| Mar 19, 2026 | 2,017.00 | 2,033.50 | 1,994.50 | 1,994.50 | 1,949.78 | -3.09% | 2,583,400 |
| Mar 18, 2026 | 2,040.00 | 2,058.00 | 2,028.00 | 2,058.00 | 2,011.86 | 1.16% | 1,216,100 |
| Mar 17, 2026 | 2,033.50 | 2,047.00 | 2,026.00 | 2,034.50 | 1,988.88 | -0.51% | 845,400 |
| Mar 16, 2026 | 2,061.50 | 2,071.50 | 2,038.00 | 2,045.00 | 1,999.15 | -1.04% | 888,500 |
| Mar 13, 2026 | 2,048.00 | 2,077.50 | 2,040.50 | 2,066.50 | 2,020.17 | -0.89% | 1,344,000 |
| Mar 12, 2026 | 2,100.00 | 2,100.00 | 2,072.50 | 2,085.00 | 2,038.25 | -1.60% | 909,200 |
| Mar 11, 2026 | 2,125.50 | 2,142.50 | 2,116.00 | 2,119.00 | 2,071.49 | -0.47% | 1,147,400 |
| Mar 10, 2026 | 2,139.50 | 2,149.00 | 2,113.50 | 2,129.00 | 2,081.26 | 0.14% | 969,900 |
| Mar 9, 2026 | 2,049.00 | 2,128.00 | 2,040.00 | 2,126.00 | 2,078.33 | -1.35% | 992,900 |