Sankyo Seiko Co., Ltd. (TYO:8018)
Japan · Delayed Price · Currency is JPY 893.00
+5.00 (0.56%)
May 11, 2026, 3:30 PM JST
Sankyo Seiko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 886.00 | 901.00 | 882.00 | 895.00 | 895.00 | 0.79% | 45,900 |
| May 8, 2026 | 895.00 | 897.00 | 878.00 | 888.00 | 888.00 | -1.44% | 51,000 |
| May 7, 2026 | 895.00 | 906.00 | 888.00 | 901.00 | 901.00 | 1.92% | 49,200 |
| May 1, 2026 | 881.00 | 886.00 | 871.00 | 884.00 | 884.00 | 1.61% | 41,100 |
| Apr 30, 2026 | 893.00 | 893.00 | 864.00 | 870.00 | 870.00 | -5.23% | 74,900 |
| Apr 28, 2026 | 869.00 | 918.00 | 869.00 | 918.00 | 918.00 | 5.03% | 70,000 |
| Apr 27, 2026 | 862.00 | 876.00 | 862.00 | 874.00 | 874.00 | 0.58% | 48,400 |
| Apr 24, 2026 | 872.00 | 875.00 | 867.00 | 869.00 | 869.00 | 0.46% | 44,000 |
| Apr 23, 2026 | 884.00 | 888.00 | 858.00 | 865.00 | 865.00 | -3.03% | 53,800 |
| Apr 22, 2026 | 914.00 | 914.00 | 890.00 | 892.00 | 892.00 | -2.30% | 40,800 |
| Apr 21, 2026 | 930.00 | 930.00 | 913.00 | 913.00 | 913.00 | -1.08% | 29,700 |
| Apr 20, 2026 | 927.00 | 929.00 | 913.00 | 923.00 | 923.00 | 0.22% | 37,800 |
| Apr 17, 2026 | 924.00 | 933.00 | 921.00 | 921.00 | 921.00 | -1.18% | 28,600 |
| Apr 16, 2026 | 926.00 | 938.00 | 926.00 | 932.00 | 932.00 | 0.43% | 39,100 |
| Apr 15, 2026 | 926.00 | 939.00 | 923.00 | 928.00 | 928.00 | 0.98% | 43,500 |
| Apr 14, 2026 | 924.00 | 930.00 | 912.00 | 919.00 | 919.00 | -0.33% | 36,200 |
| Apr 13, 2026 | 937.00 | 937.00 | 917.00 | 922.00 | 922.00 | -0.11% | 39,700 |
| Apr 10, 2026 | 926.00 | 945.00 | 919.00 | 923.00 | 923.00 | - | 39,300 |
| Apr 9, 2026 | 938.00 | 953.00 | 923.00 | 923.00 | 923.00 | -1.70% | 45,100 |
| Apr 8, 2026 | 955.00 | 959.00 | 939.00 | 939.00 | 939.00 | 0.54% | 63,400 |
| Apr 7, 2026 | 933.00 | 943.00 | 927.00 | 934.00 | 934.00 | 0.43% | 47,300 |
| Apr 6, 2026 | 912.00 | 939.00 | 912.00 | 930.00 | 930.00 | 0.76% | 53,200 |
| Apr 3, 2026 | 912.00 | 925.00 | 912.00 | 923.00 | 923.00 | 1.43% | 40,700 |
| Apr 2, 2026 | 909.00 | 925.00 | 906.00 | 910.00 | 910.00 | - | 73,400 |
| Apr 1, 2026 | 882.00 | 913.00 | 881.00 | 910.00 | 910.00 | 5.20% | 92,300 |
| Mar 31, 2026 | 833.00 | 871.00 | 833.00 | 865.00 | 865.00 | 2.00% | 51,500 |
| Mar 30, 2026 | 828.00 | 851.00 | 822.00 | 848.00 | 848.00 | -2.86% | 105,700 |
| Mar 27, 2026 | 867.00 | 877.00 | 861.00 | 873.00 | 859.50 | 0.34% | 138,700 |
| Mar 26, 2026 | 870.00 | 870.00 | 856.00 | 870.00 | 856.55 | - | 60,300 |
| Mar 25, 2026 | 865.00 | 873.00 | 863.00 | 870.00 | 856.55 | 1.40% | 62,900 |
| Mar 24, 2026 | 847.00 | 858.00 | 847.00 | 858.00 | 844.73 | 3.62% | 57,100 |
| Mar 23, 2026 | 837.00 | 852.00 | 825.00 | 828.00 | 815.20 | -3.04% | 149,300 |
| Mar 19, 2026 | 857.00 | 862.00 | 835.00 | 854.00 | 840.79 | -1.39% | 139,300 |
| Mar 18, 2026 | 846.00 | 866.00 | 846.00 | 866.00 | 852.61 | 2.49% | 41,900 |
| Mar 17, 2026 | 843.00 | 854.00 | 843.00 | 845.00 | 831.93 | 1.32% | 35,100 |
| Mar 16, 2026 | 833.00 | 844.00 | 831.00 | 834.00 | 821.10 | 0.12% | 57,700 |
| Mar 13, 2026 | 836.00 | 841.00 | 820.00 | 833.00 | 820.12 | -1.07% | 82,400 |
| Mar 12, 2026 | 848.00 | 855.00 | 840.00 | 842.00 | 828.98 | -1.64% | 89,100 |
| Mar 11, 2026 | 860.00 | 867.00 | 844.00 | 856.00 | 842.76 | -0.47% | 83,900 |
| Mar 10, 2026 | 865.00 | 876.00 | 855.00 | 860.00 | 846.70 | 1.65% | 56,900 |
| Mar 9, 2026 | 845.00 | 856.00 | 836.00 | 846.00 | 832.92 | -3.53% | 120,600 |
| Mar 6, 2026 | 886.00 | 886.00 | 871.00 | 877.00 | 863.44 | -1.24% | 79,000 |
| Mar 5, 2026 | 884.00 | 905.00 | 877.00 | 888.00 | 874.27 | 2.07% | 108,500 |
| Mar 4, 2026 | 862.00 | 873.00 | 844.00 | 870.00 | 856.55 | -0.80% | 183,000 |
| Mar 3, 2026 | 886.00 | 894.00 | 873.00 | 877.00 | 863.44 | -2.12% | 79,100 |
| Mar 2, 2026 | 901.00 | 907.00 | 896.00 | 896.00 | 882.14 | -2.08% | 44,100 |
| Feb 27, 2026 | 900.00 | 917.00 | 897.00 | 915.00 | 900.85 | 1.44% | 46,600 |
| Feb 26, 2026 | 898.00 | 913.00 | 898.00 | 902.00 | 888.05 | 0.45% | 69,200 |
| Feb 25, 2026 | 900.00 | 909.00 | 896.00 | 898.00 | 884.11 | 0.34% | 42,600 |
| Feb 24, 2026 | 893.00 | 902.00 | 881.00 | 895.00 | 881.16 | 1.36% | 39,500 |