Sankyo Co., Ltd. (TYO:6417)
Japan · Delayed Price · Currency is JPY 1,574.00
-20.00 (-1.25%)
Jun 16, 2026, 1:49 PM JST
Sankyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 1,649.50 | 1,652.50 | 1,619.50 | 1,637.50 | 1,637.50 | 1.61% | 791,100 |
| Jun 9, 2026 | 1,635.00 | 1,639.00 | 1,605.00 | 1,611.50 | 1,611.50 | -0.59% | 1,146,900 |
| Jun 8, 2026 | 1,598.00 | 1,659.50 | 1,597.50 | 1,621.00 | 1,621.00 | -1.13% | 1,229,300 |
| Jun 5, 2026 | 1,624.00 | 1,656.00 | 1,621.00 | 1,639.50 | 1,639.50 | 0.80% | 916,100 |
| Jun 4, 2026 | 1,625.00 | 1,656.00 | 1,621.50 | 1,626.50 | 1,626.50 | 0.15% | 1,157,000 |
| Jun 3, 2026 | 1,578.50 | 1,629.50 | 1,573.00 | 1,624.00 | 1,624.00 | 0.43% | 1,172,300 |
| Jun 2, 2026 | 1,585.00 | 1,621.00 | 1,569.00 | 1,617.00 | 1,617.00 | 1.22% | 1,166,300 |
| Jun 1, 2026 | 1,641.50 | 1,643.50 | 1,588.50 | 1,597.50 | 1,597.50 | -0.99% | 1,262,400 |
| May 29, 2026 | 1,630.00 | 1,646.50 | 1,613.50 | 1,613.50 | 1,613.50 | -1.41% | 2,345,800 |
| May 28, 2026 | 1,658.50 | 1,663.50 | 1,629.00 | 1,636.50 | 1,636.50 | -0.55% | 905,800 |
| May 27, 2026 | 1,615.00 | 1,647.50 | 1,611.00 | 1,645.50 | 1,645.50 | 0.73% | 1,134,600 |
| May 26, 2026 | 1,674.00 | 1,675.00 | 1,633.50 | 1,633.50 | 1,633.50 | -1.66% | 919,100 |
| May 25, 2026 | 1,713.50 | 1,713.50 | 1,647.00 | 1,661.00 | 1,661.00 | -3.74% | 820,300 |
| 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 |