Sankyo Co., Ltd. (TYO:6417)
Japan · Delayed Price · Currency is JPY 2,116.00
-32.50 (-1.51%)
Sep 18, 2026, 10:39 AM JST
Sankyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 2,134.00 | 2,144.00 | 2,115.00 | 2,116.00 | - | -1.51% | 410,700 |
| Sep 17, 2026 | 2,109.00 | 2,155.00 | 2,102.50 | 2,148.50 | 2,148.50 | 1.75% | 945,900 |
| Sep 16, 2026 | 2,115.00 | 2,124.50 | 2,100.50 | 2,111.50 | 2,111.50 | -0.28% | 746,500 |
| Sep 15, 2026 | 2,122.50 | 2,137.00 | 2,110.50 | 2,117.50 | 2,117.50 | -0.73% | 751,300 |
| Sep 14, 2026 | 2,079.00 | 2,143.50 | 2,067.50 | 2,133.00 | 2,133.00 | 3.80% | 1,190,400 |
| Sep 11, 2026 | 2,003.50 | 2,064.00 | 1,990.50 | 2,055.00 | 2,055.00 | 0.88% | 1,270,300 |
| Sep 10, 2026 | 1,998.00 | 2,039.50 | 1,983.50 | 2,037.00 | 2,037.00 | 2.54% | 1,258,800 |
| Sep 9, 2026 | 1,989.00 | 2,019.50 | 1,986.50 | 1,986.50 | 1,986.50 | -1.24% | 811,200 |
| Sep 8, 2026 | 1,981.50 | 2,020.50 | 1,975.00 | 2,011.50 | 2,011.50 | 0.75% | 785,000 |
| Sep 7, 2026 | 2,012.00 | 2,024.50 | 1,988.00 | 1,996.50 | 1,996.50 | -1.41% | 748,100 |
| Sep 4, 2026 | 2,018.00 | 2,039.50 | 2,009.50 | 2,025.00 | 2,025.00 | -0.07% | 851,000 |
| Sep 3, 2026 | 2,021.00 | 2,034.50 | 2,010.50 | 2,026.50 | 2,026.50 | 0.87% | 855,900 |
| Sep 2, 2026 | 2,016.00 | 2,029.50 | 1,996.00 | 2,009.00 | 2,009.00 | -1.08% | 853,400 |
| Sep 1, 2026 | 2,013.00 | 2,037.50 | 2,011.00 | 2,031.00 | 2,031.00 | 1.15% | 1,170,900 |
| Aug 31, 2026 | 2,024.00 | 2,024.50 | 1,997.00 | 2,008.00 | 2,008.00 | -0.67% | 1,286,000 |
| Aug 28, 2026 | 1,973.00 | 2,021.50 | 1,972.00 | 2,021.50 | 2,021.50 | 2.20% | 1,185,000 |
| Aug 27, 2026 | 1,962.50 | 1,998.50 | 1,957.00 | 1,978.00 | 1,978.00 | -0.43% | 862,700 |
| Aug 26, 2026 | 1,977.00 | 1,995.50 | 1,977.00 | 1,986.50 | 1,986.50 | 0.81% | 678,300 |
| Aug 25, 2026 | 1,979.50 | 1,985.50 | 1,958.50 | 1,970.50 | 1,970.50 | 0.84% | 1,045,800 |
| Aug 24, 2026 | 1,920.00 | 1,955.50 | 1,914.00 | 1,954.00 | 1,954.00 | 2.25% | 946,200 |
| 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 |