Sankyo Co., Ltd. (TYO:6417)
Japan · Delayed Price · Currency is JPY 1,854.00
-61.00 (-3.19%)
Jul 31, 2026, 3:30 PM JST
Sankyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |