Skip to main content
logo
Sankyo Kasei Corporation (TYO:8138)
Japan flag Japan · Delayed Price · Currency is JPY
4,870.00
+290.00 (6.33%)
At close: Feb 6, 2026

Sankyo Kasei Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 20264,600.004,980.004,600.004,870.004,870.006.33%3,200
Feb 5, 20264,580.004,580.004,580.004,580.004,580.00-100
Feb 4, 20264,580.004,580.004,580.004,580.004,580.00-200
Feb 3, 20264,580.004,580.004,580.004,580.004,580.00-1.51%400
Feb 2, 20264,650.004,650.004,650.004,650.004,650.001.53%400
Jan 30, 20264,580.004,580.004,580.004,580.004,580.000.11%200
Jan 29, 20264,600.004,600.004,555.004,575.004,575.00-2.03%300
Jan 28, 20264,670.004,670.004,670.004,670.004,670.001.52%100
Jan 27, 20264,600.004,600.004,600.004,600.004,600.001.43%100
Jan 22, 20264,505.004,535.004,505.004,535.004,535.00-0.11%300
Jan 20, 20264,515.004,585.004,515.004,540.004,540.000.55%300
Jan 19, 20264,660.004,660.004,515.004,515.004,515.00-3.11%600
Jan 15, 20264,660.004,660.004,660.004,660.004,660.003.10%100
Jan 14, 20264,485.004,520.004,415.004,520.004,520.000.44%700
Jan 13, 20264,500.004,530.004,430.004,500.004,500.00-3,300
Jan 9, 20264,400.004,500.004,400.004,500.004,500.002.27%900
Jan 6, 20264,400.004,400.004,400.004,400.004,400.00-400
Jan 5, 20264,520.004,520.004,400.004,400.004,400.00-1.12%600
Dec 30, 20254,420.004,450.004,405.004,450.004,450.00-2.41%800
Dec 29, 20254,240.004,560.004,240.004,560.004,560.008.44%4,400
Dec 26, 20254,220.004,220.004,160.004,205.004,205.00-0.36%300
Dec 25, 20254,220.004,220.004,220.004,220.004,220.00-400
Dec 24, 20254,165.004,220.004,165.004,220.004,220.00-0.35%300
Dec 23, 20254,270.004,290.004,200.004,235.004,235.00-1.51%1,400
Dec 22, 20254,345.004,350.004,300.004,300.004,300.00-0.92%600
Dec 19, 20254,355.004,355.004,290.004,340.004,340.001.28%900
Dec 18, 20254,325.004,325.004,280.004,285.004,285.000.12%300
Dec 17, 20254,280.004,280.004,280.004,280.004,280.00-0.81%200
Dec 16, 20254,355.004,355.004,285.004,315.004,315.00-0.12%900
Dec 15, 20254,320.004,320.004,320.004,320.004,320.00-1.59%200
Dec 12, 20254,390.004,390.004,390.004,390.004,390.000.23%200
Dec 11, 20254,350.004,380.004,350.004,380.004,380.000.69%1,000
Dec 9, 20254,350.004,350.004,350.004,350.004,350.001.64%100
Dec 8, 20254,265.004,280.004,265.004,280.004,280.00-2.84%400
Dec 5, 20254,405.004,405.004,405.004,405.004,405.00-1.56%100
Dec 4, 20254,475.004,475.004,475.004,475.004,475.000.67%100
Dec 1, 20254,410.004,445.004,410.004,445.004,445.00-0.78%200
Nov 28, 20254,300.004,480.004,245.004,480.004,480.004.19%3,600
Nov 27, 20254,220.004,330.004,220.004,300.004,300.000.23%1,800
Nov 26, 20254,260.004,290.004,190.004,290.004,290.003.37%1,100
Nov 25, 20254,150.004,150.004,150.004,150.004,150.00-100
Nov 21, 20254,210.004,210.004,150.004,150.004,150.00-2.81%1,100
Nov 20, 20254,235.004,270.004,165.004,270.004,270.002.52%900
Nov 19, 20254,165.004,165.004,165.004,165.004,165.00-1.65%900
Nov 18, 20254,265.004,305.004,235.004,235.004,235.00-0.70%300
Nov 17, 20254,235.004,265.004,185.004,265.004,265.00-600
Nov 14, 20254,235.004,380.004,235.004,265.004,265.000.71%900
Nov 13, 20254,280.004,280.004,230.004,235.004,235.00-1.17%600
Nov 12, 20254,305.004,325.004,200.004,285.004,285.00-2.06%3,100
Nov 11, 20254,275.004,375.004,175.004,375.004,375.001.63%3,300