Sankyo Seiko Co., Ltd. (TYO:8018)
Japan · Delayed Price · Currency is JPY 815.00
+15.00 (1.88%)
Aug 6, 2026, 11:29 AM JST
Sankyo Seiko Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 794.00 | 805.00 | 794.00 | 800.00 | 800.00 | 0.76% | 33,400 |
| Aug 4, 2026 | 800.00 | 815.00 | 794.00 | 794.00 | 794.00 | -1.37% | 39,800 |
| Aug 3, 2026 | 807.00 | 814.00 | 799.00 | 805.00 | 805.00 | 0.12% | 49,800 |
| Jul 31, 2026 | 823.00 | 825.00 | 804.00 | 804.00 | 804.00 | -2.55% | 50,900 |
| Jul 30, 2026 | 819.00 | 837.00 | 812.00 | 825.00 | 825.00 | -0.48% | 60,200 |
| Jul 29, 2026 | 821.00 | 829.00 | 815.00 | 829.00 | 829.00 | 1.97% | 44,800 |
| Jul 28, 2026 | 813.00 | 818.00 | 798.00 | 813.00 | 813.00 | -0.25% | 37,200 |
| Jul 27, 2026 | 817.00 | 821.00 | 808.00 | 815.00 | 815.00 | 1.12% | 33,100 |
| Jul 24, 2026 | 813.00 | 813.00 | 805.00 | 806.00 | 806.00 | -1.35% | 28,900 |
| Jul 23, 2026 | 802.00 | 823.00 | 802.00 | 817.00 | 817.00 | 2.13% | 31,800 |
| Jul 22, 2026 | 805.00 | 815.00 | 800.00 | 800.00 | 800.00 | -0.62% | 38,200 |
| Jul 21, 2026 | 800.00 | 818.00 | 800.00 | 805.00 | 805.00 | 0.63% | 29,800 |
| Jul 17, 2026 | 812.00 | 835.00 | 797.00 | 800.00 | 800.00 | -1.48% | 42,800 |
| Jul 16, 2026 | 818.00 | 840.00 | 812.00 | 812.00 | 812.00 | -0.73% | 33,200 |
| Jul 15, 2026 | 796.00 | 823.00 | 796.00 | 818.00 | 818.00 | 2.76% | 26,300 |
| Jul 14, 2026 | 813.00 | 820.00 | 796.00 | 796.00 | 796.00 | -0.87% | 32,600 |
| Jul 13, 2026 | 812.00 | 824.00 | 803.00 | 803.00 | 803.00 | -1.23% | 34,500 |
| Jul 10, 2026 | 802.00 | 822.00 | 802.00 | 813.00 | 813.00 | 1.37% | 49,700 |
| Jul 9, 2026 | 803.00 | 815.00 | 802.00 | 802.00 | 802.00 | 0.12% | 19,100 |
| Jul 8, 2026 | 805.00 | 824.00 | 801.00 | 801.00 | 801.00 | -0.99% | 29,800 |
| Jul 7, 2026 | 805.00 | 814.00 | 804.00 | 809.00 | 809.00 | 1.76% | 35,100 |
| Jul 6, 2026 | 795.00 | 811.00 | 795.00 | 795.00 | 795.00 | -0.13% | 24,200 |
| Jul 3, 2026 | 802.00 | 820.00 | 796.00 | 796.00 | 796.00 | -0.50% | 30,000 |
| Jul 2, 2026 | 790.00 | 811.00 | 788.00 | 800.00 | 800.00 | 2.30% | 27,700 |
| Jul 1, 2026 | 767.00 | 790.00 | 767.00 | 782.00 | 782.00 | 1.96% | 24,400 |
| Jun 30, 2026 | 786.00 | 792.00 | 767.00 | 767.00 | 767.00 | -2.91% | 43,200 |
| Jun 29, 2026 | 781.00 | 800.00 | 779.00 | 790.00 | 790.00 | 0.51% | 33,700 |
| Jun 26, 2026 | 792.00 | 793.00 | 778.00 | 786.00 | 786.00 | -0.88% | 39,000 |
| Jun 25, 2026 | 809.00 | 809.00 | 780.00 | 793.00 | 793.00 | -0.88% | 51,200 |
| Jun 24, 2026 | 832.00 | 840.00 | 800.00 | 800.00 | 800.00 | -4.31% | 45,900 |
| Jun 23, 2026 | 839.00 | 844.00 | 831.00 | 836.00 | 836.00 | -0.71% | 38,600 |
| Jun 22, 2026 | 846.00 | 859.00 | 835.00 | 842.00 | 842.00 | -0.36% | 42,600 |
| Jun 19, 2026 | 874.00 | 881.00 | 845.00 | 845.00 | 845.00 | -3.54% | 111,100 |
| Jun 18, 2026 | 866.00 | 886.00 | 866.00 | 876.00 | 876.00 | 0.23% | 27,900 |
| Jun 17, 2026 | 883.00 | 885.00 | 868.00 | 874.00 | 874.00 | 0.23% | 35,500 |
| Jun 16, 2026 | 849.00 | 881.00 | 843.00 | 872.00 | 872.00 | 1.40% | 38,300 |
| Jun 15, 2026 | 866.00 | 870.00 | 858.00 | 860.00 | 860.00 | 1.06% | 24,900 |
| Jun 12, 2026 | 835.00 | 858.00 | 832.00 | 851.00 | 851.00 | 1.67% | 51,100 |
| Jun 11, 2026 | 877.00 | 878.00 | 837.00 | 837.00 | 837.00 | -4.56% | 34,800 |
| Jun 10, 2026 | 868.00 | 882.00 | 868.00 | 877.00 | 877.00 | 0.80% | 44,700 |
| Jun 9, 2026 | 872.00 | 880.00 | 863.00 | 870.00 | 870.00 | 0.58% | 49,100 |
| Jun 8, 2026 | 841.00 | 868.00 | 835.00 | 865.00 | 865.00 | 1.41% | 103,500 |
| Jun 5, 2026 | 895.00 | 910.00 | 850.00 | 853.00 | 853.00 | -4.37% | 92,300 |
| Jun 4, 2026 | 895.00 | 900.00 | 891.00 | 892.00 | 892.00 | 0.22% | 31,000 |
| Jun 3, 2026 | 866.00 | 890.00 | 859.00 | 890.00 | 890.00 | 2.77% | 44,600 |
| Jun 2, 2026 | 852.00 | 875.00 | 843.00 | 866.00 | 866.00 | 0.58% | 49,800 |
| Jun 1, 2026 | 858.00 | 871.00 | 857.00 | 861.00 | 861.00 | -0.35% | 71,300 |
| May 29, 2026 | 854.00 | 872.00 | 854.00 | 864.00 | 864.00 | 1.05% | 26,200 |
| May 28, 2026 | 845.00 | 864.00 | 835.00 | 855.00 | 855.00 | 1.18% | 61,600 |
| May 27, 2026 | 848.00 | 858.00 | 840.00 | 845.00 | 845.00 | 0.24% | 61,100 |