Sanko Co., Ltd. (TYO:6964)
Japan · Delayed Price · Currency is JPY 693.00
-2.00 (-0.29%)
Apr 17, 2026, 9:00 AM JST
Sanko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 695.00 | 695.00 | 695.00 | 695.00 | - | - | 400 |
| 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 | -1.59% | 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 |
| Mar 13, 2026 | 689.00 | 690.00 | 688.00 | 688.00 | 668.06 | -1.57% | 900 |
| Mar 12, 2026 | 703.00 | 703.00 | 697.00 | 699.00 | 678.74 | -1.55% | 3,100 |
| Mar 11, 2026 | 701.00 | 718.00 | 700.00 | 710.00 | 689.42 | 1.43% | 11,100 |
| Mar 10, 2026 | 687.00 | 707.00 | 687.00 | 700.00 | 679.71 | 2.49% | 3,000 |
| Mar 9, 2026 | 691.00 | 694.00 | 683.00 | 683.00 | 663.20 | -4.48% | 6,500 |
| Mar 6, 2026 | 702.00 | 715.00 | 702.00 | 715.00 | 694.28 | 0.85% | 1,200 |
| Mar 5, 2026 | 694.00 | 712.00 | 688.00 | 709.00 | 688.45 | 3.65% | 5,500 |
| Mar 4, 2026 | 713.00 | 713.00 | 673.00 | 684.00 | 664.17 | -5.79% | 20,200 |
| Mar 3, 2026 | 734.00 | 738.00 | 715.00 | 726.00 | 704.96 | -1.09% | 16,600 |
| Mar 2, 2026 | 744.00 | 744.00 | 734.00 | 734.00 | 712.72 | -1.48% | 6,200 |
| Feb 27, 2026 | 743.00 | 745.00 | 742.00 | 745.00 | 723.41 | 0.13% | 2,300 |
| Feb 26, 2026 | 750.00 | 750.00 | 736.00 | 744.00 | 722.43 | -0.27% | 9,600 |
| Feb 25, 2026 | 731.00 | 759.00 | 731.00 | 746.00 | 724.38 | 2.05% | 10,800 |
| Feb 24, 2026 | 729.00 | 731.00 | 719.00 | 731.00 | 709.81 | 2.38% | 7,500 |
| Feb 20, 2026 | 735.00 | 735.00 | 711.00 | 714.00 | 693.30 | -2.59% | 10,000 |
| Feb 19, 2026 | 734.00 | 737.00 | 726.00 | 733.00 | 711.75 | 1.38% | 15,000 |
| Feb 18, 2026 | 711.00 | 723.00 | 711.00 | 723.00 | 702.04 | 2.26% | 5,600 |
| Feb 17, 2026 | 703.00 | 715.00 | 703.00 | 707.00 | 686.51 | 0.57% | 8,000 |
| Feb 16, 2026 | 697.00 | 703.00 | 697.00 | 703.00 | 682.62 | 1.01% | 3,100 |
| Feb 13, 2026 | 708.00 | 708.00 | 696.00 | 696.00 | 675.83 | 0.72% | 10,600 |
| Feb 12, 2026 | 690.00 | 697.00 | 687.00 | 691.00 | 670.97 | 0.58% | 6,000 |
| Feb 10, 2026 | 681.00 | 688.00 | 681.00 | 687.00 | 667.09 | 0.88% | 3,800 |
| Feb 9, 2026 | 706.00 | 706.00 | 672.00 | 681.00 | 661.26 | -2.16% | 11,800 |
| Feb 6, 2026 | 673.00 | 696.00 | 665.00 | 696.00 | 675.83 | 2.81% | 16,400 |
| Feb 5, 2026 | 675.00 | 678.00 | 666.00 | 677.00 | 657.38 | 0.15% | 5,300 |
| Feb 4, 2026 | 647.00 | 680.00 | 647.00 | 676.00 | 656.41 | 5.13% | 8,800 |
| Feb 3, 2026 | 646.00 | 646.00 | 641.00 | 643.00 | 624.36 | - | 3,700 |