Sankyo Seiko Co., Ltd. (TYO:8018)
Japan · Delayed Price · Currency is JPY 873.00
+3.00 (0.34%)
At close: Mar 27, 2026
Sankyo Seiko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 867.00 | 877.00 | 861.00 | 873.00 | 873.00 | 0.34% | 138,700 |
| Mar 26, 2026 | 870.00 | 870.00 | 856.00 | 870.00 | 870.00 | - | 60,300 |
| Mar 25, 2026 | 865.00 | 873.00 | 863.00 | 870.00 | 870.00 | 1.40% | 62,900 |
| Mar 24, 2026 | 847.00 | 858.00 | 847.00 | 858.00 | 858.00 | 3.62% | 57,100 |
| Mar 23, 2026 | 837.00 | 852.00 | 825.00 | 828.00 | 828.00 | -3.04% | 149,300 |
| Mar 19, 2026 | 857.00 | 862.00 | 835.00 | 854.00 | 854.00 | -1.39% | 139,300 |
| Mar 18, 2026 | 846.00 | 866.00 | 846.00 | 866.00 | 866.00 | 2.49% | 41,900 |
| Mar 17, 2026 | 843.00 | 854.00 | 843.00 | 845.00 | 845.00 | 1.32% | 35,100 |
| Mar 16, 2026 | 833.00 | 844.00 | 831.00 | 834.00 | 834.00 | 0.12% | 57,700 |
| Mar 13, 2026 | 836.00 | 841.00 | 820.00 | 833.00 | 833.00 | -1.07% | 82,400 |
| Mar 12, 2026 | 848.00 | 855.00 | 840.00 | 842.00 | 842.00 | -1.64% | 89,100 |
| Mar 11, 2026 | 860.00 | 867.00 | 844.00 | 856.00 | 856.00 | -0.47% | 83,900 |
| Mar 10, 2026 | 865.00 | 876.00 | 855.00 | 860.00 | 860.00 | 1.65% | 56,900 |
| Mar 9, 2026 | 845.00 | 856.00 | 836.00 | 846.00 | 846.00 | -3.53% | 120,600 |
| Mar 6, 2026 | 886.00 | 886.00 | 871.00 | 877.00 | 877.00 | -1.24% | 79,000 |
| Mar 5, 2026 | 884.00 | 905.00 | 877.00 | 888.00 | 888.00 | 2.07% | 108,500 |
| Mar 4, 2026 | 862.00 | 873.00 | 844.00 | 870.00 | 870.00 | -0.80% | 183,000 |
| Mar 3, 2026 | 886.00 | 894.00 | 873.00 | 877.00 | 877.00 | -2.12% | 79,100 |
| Mar 2, 2026 | 901.00 | 907.00 | 896.00 | 896.00 | 896.00 | -2.08% | 44,100 |
| Feb 27, 2026 | 900.00 | 917.00 | 897.00 | 915.00 | 915.00 | 1.44% | 46,600 |
| Feb 26, 2026 | 898.00 | 913.00 | 898.00 | 902.00 | 902.00 | 0.45% | 69,200 |
| Feb 25, 2026 | 900.00 | 909.00 | 896.00 | 898.00 | 898.00 | 0.34% | 42,600 |
| Feb 24, 2026 | 893.00 | 902.00 | 881.00 | 895.00 | 895.00 | 1.36% | 39,500 |
| Feb 20, 2026 | 893.00 | 899.00 | 879.00 | 883.00 | 883.00 | -2.11% | 43,000 |
| Feb 19, 2026 | 893.00 | 903.00 | 890.00 | 902.00 | 902.00 | 1.12% | 61,100 |
| Feb 18, 2026 | 887.00 | 903.00 | 878.00 | 892.00 | 892.00 | 2.18% | 48,800 |
| Feb 17, 2026 | 886.00 | 886.00 | 855.00 | 873.00 | 873.00 | -1.47% | 65,600 |
| Feb 16, 2026 | 900.00 | 901.00 | 881.00 | 886.00 | 886.00 | -1.56% | 79,200 |
| Feb 13, 2026 | 913.00 | 917.00 | 893.00 | 900.00 | 900.00 | -0.55% | 84,700 |
| Feb 12, 2026 | 885.00 | 915.00 | 880.00 | 905.00 | 905.00 | 2.84% | 101,400 |
| Feb 10, 2026 | 863.00 | 895.00 | 860.00 | 880.00 | 880.00 | 3.29% | 109,500 |
| Feb 9, 2026 | 825.00 | 854.00 | 816.00 | 852.00 | 852.00 | 5.06% | 97,900 |
| Feb 6, 2026 | 820.00 | 822.00 | 797.00 | 811.00 | 811.00 | -1.70% | 84,800 |
| Feb 5, 2026 | 840.00 | 842.00 | 818.00 | 825.00 | 825.00 | -0.60% | 61,100 |
| Feb 4, 2026 | 819.00 | 834.00 | 816.00 | 830.00 | 830.00 | 1.10% | 61,900 |
| Feb 3, 2026 | 802.00 | 824.00 | 801.00 | 821.00 | 821.00 | 3.40% | 96,700 |
| Feb 2, 2026 | 786.00 | 800.00 | 786.00 | 794.00 | 794.00 | 1.02% | 76,000 |
| Jan 30, 2026 | 779.00 | 786.00 | 773.00 | 786.00 | 786.00 | 1.81% | 40,100 |
| Jan 29, 2026 | 766.00 | 777.00 | 760.00 | 772.00 | 772.00 | 1.05% | 109,300 |
| Jan 28, 2026 | 765.00 | 769.00 | 760.00 | 764.00 | 764.00 | -0.78% | 57,500 |
| Jan 27, 2026 | 750.00 | 773.00 | 750.00 | 770.00 | 770.00 | 2.67% | 92,000 |
| Jan 26, 2026 | 749.00 | 753.00 | 748.00 | 750.00 | 750.00 | -0.13% | 51,000 |
| Jan 23, 2026 | 740.00 | 758.00 | 740.00 | 751.00 | 751.00 | 1.90% | 55,100 |
| Jan 22, 2026 | 727.00 | 743.00 | 727.00 | 737.00 | 737.00 | 1.38% | 56,200 |
| Jan 21, 2026 | 732.00 | 732.00 | 721.00 | 727.00 | 727.00 | -0.68% | 40,700 |
| Jan 20, 2026 | 742.00 | 742.00 | 731.00 | 732.00 | 732.00 | -1.35% | 45,000 |
| Jan 19, 2026 | 731.00 | 745.00 | 727.00 | 742.00 | 742.00 | 1.50% | 52,900 |
| Jan 16, 2026 | 727.00 | 737.00 | 727.00 | 731.00 | 731.00 | - | 52,000 |
| Jan 15, 2026 | 717.00 | 733.00 | 715.00 | 731.00 | 731.00 | 1.95% | 42,600 |
| Jan 14, 2026 | 721.00 | 725.00 | 716.00 | 717.00 | 717.00 | -0.55% | 47,900 |