Sanko Co., Ltd. (TYO:6964)
Japan · Delayed Price · Currency is JPY 683.00
-9.00 (-1.30%)
May 29, 2026, 3:30 PM JST
Sanko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 684.00 | 684.00 | 683.00 | 683.00 | 683.00 | -1.30% | 7,200 |
| May 28, 2026 | 688.00 | 692.00 | 687.00 | 692.00 | 692.00 | - | 900 |
| May 27, 2026 | 698.00 | 698.00 | 687.00 | 692.00 | 692.00 | -0.29% | 5,300 |
| May 26, 2026 | 694.00 | 694.00 | 694.00 | 694.00 | 694.00 | - | 800 |
| May 25, 2026 | 696.00 | 697.00 | 690.00 | 694.00 | 694.00 | -0.29% | 2,800 |
| May 22, 2026 | 696.00 | 717.00 | 695.00 | 696.00 | 696.00 | -0.71% | 10,000 |
| May 21, 2026 | 700.00 | 701.00 | 700.00 | 701.00 | 701.00 | 0.14% | 300 |
| May 20, 2026 | 705.00 | 705.00 | 700.00 | 700.00 | 700.00 | -0.57% | 900 |
| May 19, 2026 | 702.00 | 708.00 | 702.00 | 704.00 | 704.00 | 0.28% | 7,000 |
| May 18, 2026 | 695.00 | 702.00 | 695.00 | 702.00 | 702.00 | 1.15% | 2,200 |
| May 15, 2026 | 702.00 | 705.00 | 693.00 | 694.00 | 694.00 | -0.86% | 7,300 |
| May 14, 2026 | 699.00 | 707.00 | 697.00 | 700.00 | 700.00 | 0.14% | 4,000 |
| May 13, 2026 | 710.00 | 710.00 | 699.00 | 699.00 | 699.00 | -2.92% | 2,400 |
| May 12, 2026 | 726.00 | 726.00 | 715.00 | 720.00 | 720.00 | -0.69% | 3,400 |
| May 11, 2026 | 700.00 | 732.00 | 695.00 | 725.00 | 725.00 | 5.53% | 12,300 |
| May 8, 2026 | 693.00 | 695.00 | 687.00 | 687.00 | 687.00 | -0.87% | 1,100 |
| May 7, 2026 | 690.00 | 693.00 | 687.00 | 693.00 | 693.00 | 1.91% | 4,200 |
| May 1, 2026 | 679.00 | 684.00 | 679.00 | 680.00 | 680.00 | 0.15% | 1,300 |
| Apr 30, 2026 | 690.00 | 690.00 | 679.00 | 679.00 | 679.00 | -2.02% | 2,300 |
| Apr 28, 2026 | 700.00 | 700.00 | 691.00 | 693.00 | 693.00 | 0.43% | 800 |
| Apr 27, 2026 | 701.00 | 701.00 | 670.00 | 690.00 | 690.00 | - | 4,500 |
| Apr 24, 2026 | 692.00 | 692.00 | 684.00 | 690.00 | 690.00 | 1.17% | 900 |
| Apr 23, 2026 | 688.00 | 688.00 | 682.00 | 682.00 | 682.00 | -0.87% | 4,500 |
| Apr 22, 2026 | 692.00 | 692.00 | 688.00 | 688.00 | 688.00 | -1.01% | 900 |
| Apr 21, 2026 | 695.00 | 696.00 | 691.00 | 695.00 | 695.00 | 0.58% | 900 |
| Apr 20, 2026 | 695.00 | 695.00 | 691.00 | 691.00 | 691.00 | 0.29% | 1,100 |
| Apr 17, 2026 | 693.00 | 693.00 | 689.00 | 689.00 | 689.00 | -0.58% | 1,500 |
| Apr 16, 2026 | 695.00 | 695.00 | 693.00 | 693.00 | 693.00 | -0.29% | 500 |
| Apr 15, 2026 | 704.00 | 705.00 | 695.00 | 695.00 | 695.00 | -1.00% | 3,300 |
| Apr 14, 2026 | 702.00 | 702.00 | 696.00 | 702.00 | 702.00 | 0.72% | 1,500 |
| Apr 13, 2026 | 700.00 | 701.00 | 697.00 | 697.00 | 697.00 | -1.13% | 1,600 |
| Apr 10, 2026 | 707.00 | 710.00 | 701.00 | 705.00 | 705.00 | -0.42% | 4,500 |
| Apr 9, 2026 | 703.00 | 708.00 | 700.00 | 708.00 | 708.00 | 0.71% | 500 |
| Apr 8, 2026 | 703.00 | 706.00 | 700.00 | 703.00 | 703.00 | 0.29% | 1,500 |
| Apr 7, 2026 | 705.00 | 710.00 | 700.00 | 701.00 | 701.00 | -0.57% | 5,200 |
| Apr 6, 2026 | 700.00 | 705.00 | 696.00 | 705.00 | 705.00 | 2.17% | 3,200 |
| Apr 3, 2026 | 681.00 | 692.00 | 679.00 | 690.00 | 690.00 | 0.88% | 7,900 |
| Apr 2, 2026 | 678.00 | 684.00 | 678.00 | 684.00 | 684.00 | 0.59% | 5,700 |
| Apr 1, 2026 | 678.00 | 681.00 | 678.00 | 680.00 | 680.00 | 0.44% | 4,500 |
| Mar 31, 2026 | 681.00 | 681.00 | 674.00 | 677.00 | 677.00 | -0.29% | 10,300 |
| Mar 30, 2026 | 671.00 | 679.00 | 670.00 | 679.00 | 679.00 | 1.34% | 5,800 |
| Mar 27, 2026 | 678.00 | 696.00 | 678.00 | 690.00 | 670.00 | 0.58% | 3,900 |
| Mar 26, 2026 | 682.00 | 688.00 | 682.00 | 686.00 | 666.12 | -0.72% | 4,500 |
| Mar 25, 2026 | 690.00 | 694.00 | 683.00 | 691.00 | 670.97 | 0.58% | 2,000 |
| Mar 24, 2026 | 685.00 | 692.00 | 685.00 | 687.00 | 667.09 | 0.29% | 2,900 |
| Mar 23, 2026 | 687.00 | 687.00 | 674.00 | 685.00 | 665.14 | -1.15% | 4,500 |
| Mar 19, 2026 | 694.00 | 694.00 | 690.00 | 693.00 | 672.91 | -1.00% | 2,600 |
| Mar 18, 2026 | 693.00 | 700.00 | 690.00 | 700.00 | 679.71 | 1.60% | 2,600 |
| Mar 17, 2026 | 685.00 | 695.00 | 685.00 | 689.00 | 669.03 | 0.29% | 3,200 |
| Mar 16, 2026 | 688.00 | 695.00 | 687.00 | 687.00 | 667.09 | -0.15% | 3,700 |