Sankyo Seiko Co., Ltd. (TYO:8018)
Japan · Delayed Price · Currency is JPY 831.00
-15.00 (-1.77%)
Oct 7, 2026, 3:16 PM JST
Sankyo Seiko Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 837.00 | 846.00 | 827.00 | 831.00 | 831.00 | -1.77% | 18,700 |
| Oct 6, 2026 | 823.00 | 853.00 | 823.00 | 846.00 | 846.00 | 2.92% | 47,400 |
| Oct 5, 2026 | 827.00 | 832.00 | 816.00 | 822.00 | 822.00 | -1.32% | 41,600 |
| Oct 2, 2026 | 832.00 | 840.00 | 829.00 | 833.00 | 833.00 | -0.83% | 32,200 |
| Oct 1, 2026 | 828.00 | 844.00 | 825.00 | 840.00 | 840.00 | 1.08% | 50,000 |
| Sep 30, 2026 | 819.00 | 844.00 | 818.00 | 831.00 | 831.00 | 1.47% | 39,200 |
| Sep 29, 2026 | 833.00 | 836.00 | 819.00 | 819.00 | 819.00 | -2.79% | 55,800 |
| Sep 28, 2026 | 852.00 | 862.00 | 844.00 | 856.00 | 842.50 | 0.82% | 40,200 |
| Sep 25, 2026 | 854.00 | 854.00 | 841.00 | 849.00 | 835.61 | 0.24% | 25,400 |
| Sep 24, 2026 | 861.00 | 861.00 | 841.00 | 847.00 | 833.64 | -1.85% | 28,700 |
| Sep 18, 2026 | 867.00 | 870.00 | 863.00 | 863.00 | 849.39 | -0.69% | 29,100 |
| Sep 17, 2026 | 863.00 | 876.00 | 863.00 | 869.00 | 855.29 | 1.28% | 36,400 |
| Sep 16, 2026 | 853.00 | 863.00 | 853.00 | 858.00 | 844.47 | 0.59% | 22,200 |
| Sep 15, 2026 | 842.00 | 853.00 | 838.00 | 853.00 | 839.55 | 1.31% | 23,500 |
| Sep 14, 2026 | 830.00 | 842.00 | 830.00 | 842.00 | 828.72 | 1.81% | 28,300 |
| Sep 11, 2026 | 815.00 | 833.00 | 814.00 | 827.00 | 813.96 | -0.36% | 49,100 |
| Sep 10, 2026 | 830.00 | 836.00 | 829.00 | 830.00 | 816.91 | -0.48% | 32,300 |
| Sep 9, 2026 | 842.00 | 845.00 | 834.00 | 834.00 | 820.85 | -1.18% | 26,500 |
| Sep 8, 2026 | 839.00 | 849.00 | 833.00 | 844.00 | 830.69 | 0.12% | 25,100 |
| Sep 7, 2026 | 860.00 | 865.00 | 843.00 | 843.00 | 829.71 | -1.98% | 23,000 |
| Sep 4, 2026 | 854.00 | 865.00 | 850.00 | 860.00 | 846.44 | - | 35,800 |
| Sep 3, 2026 | 851.00 | 870.00 | 851.00 | 860.00 | 846.44 | 1.06% | 33,000 |
| Sep 2, 2026 | 864.00 | 864.00 | 845.00 | 851.00 | 837.58 | -2.52% | 40,600 |
| Sep 1, 2026 | 875.00 | 887.00 | 866.00 | 873.00 | 859.23 | -0.68% | 37,100 |
| Aug 31, 2026 | 872.00 | 888.00 | 871.00 | 879.00 | 865.14 | 0.46% | 33,700 |
| Aug 28, 2026 | 896.00 | 904.00 | 875.00 | 875.00 | 861.20 | -2.34% | 44,200 |
| Aug 27, 2026 | 897.00 | 901.00 | 890.00 | 896.00 | 881.87 | 0.11% | 32,900 |
| Aug 26, 2026 | 898.00 | 902.00 | 889.00 | 895.00 | 880.88 | 0.45% | 24,000 |
| Aug 25, 2026 | 900.00 | 911.00 | 891.00 | 891.00 | 876.95 | -0.56% | 32,700 |
| Aug 24, 2026 | 886.00 | 907.00 | 886.00 | 896.00 | 881.87 | 1.13% | 55,800 |
| Aug 21, 2026 | 885.00 | 897.00 | 879.00 | 886.00 | 872.03 | - | 49,300 |
| Aug 20, 2026 | 879.00 | 892.00 | 875.00 | 886.00 | 872.03 | 0.80% | 38,500 |
| Aug 19, 2026 | 876.00 | 883.00 | 864.00 | 879.00 | 865.14 | 0.11% | 39,600 |
| Aug 18, 2026 | 854.00 | 879.00 | 852.00 | 878.00 | 864.15 | 2.81% | 47,400 |
| Aug 17, 2026 | 859.00 | 870.00 | 854.00 | 854.00 | 840.53 | -0.70% | 46,800 |
| Aug 14, 2026 | 833.00 | 866.00 | 831.00 | 860.00 | 846.44 | 2.87% | 41,600 |
| Aug 13, 2026 | 826.00 | 842.00 | 823.00 | 836.00 | 822.82 | 1.83% | 41,200 |
| Aug 12, 2026 | 840.00 | 841.00 | 815.00 | 821.00 | 808.05 | -1.68% | 43,400 |
| Aug 10, 2026 | 823.00 | 852.00 | 810.00 | 835.00 | 821.83 | 1.46% | 41,400 |
| Aug 7, 2026 | 820.00 | 828.00 | 817.00 | 823.00 | 810.02 | 0.37% | 35,700 |
| Aug 6, 2026 | 803.00 | 824.00 | 801.00 | 820.00 | 807.07 | 2.50% | 32,900 |
| Aug 5, 2026 | 794.00 | 805.00 | 794.00 | 800.00 | 787.38 | 0.76% | 33,400 |
| Aug 4, 2026 | 800.00 | 815.00 | 794.00 | 794.00 | 781.48 | -1.37% | 39,800 |
| Aug 3, 2026 | 807.00 | 814.00 | 799.00 | 805.00 | 792.30 | 0.12% | 49,800 |
| Jul 31, 2026 | 823.00 | 825.00 | 804.00 | 804.00 | 791.32 | -2.55% | 50,900 |
| Jul 30, 2026 | 819.00 | 837.00 | 812.00 | 825.00 | 811.99 | -0.48% | 60,200 |
| Jul 29, 2026 | 821.00 | 829.00 | 815.00 | 829.00 | 815.93 | 1.97% | 44,800 |
| Jul 28, 2026 | 813.00 | 818.00 | 798.00 | 813.00 | 800.18 | -0.25% | 37,200 |
| Jul 27, 2026 | 817.00 | 821.00 | 808.00 | 815.00 | 802.15 | 1.12% | 33,100 |
| Jul 24, 2026 | 813.00 | 813.00 | 805.00 | 806.00 | 793.29 | -1.35% | 28,900 |