Sanko Co., Ltd. (TYO:6964)
Japan · Delayed Price · Currency is JPY 687.00
-6.00 (-0.87%)
May 8, 2026, 3:30 PM JST
Sanko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.59% | 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 |