Sankyu Inc. (TYO:9065)
Japan · Delayed Price · Currency is JPY 9,546.00
+127.00 (1.35%)
At close: Mar 10, 2026
Sankyu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 9,569.00 | 9,717.00 | 9,516.00 | 9,638.00 | - | 2.33% | 98,900 |
| Mar 9, 2026 | 9,205.00 | 9,460.00 | 9,183.00 | 9,419.00 | 9,419.00 | -2.44% | 233,400 |
| Mar 6, 2026 | 9,566.00 | 9,655.00 | 9,539.00 | 9,655.00 | 9,655.00 | -0.63% | 175,700 |
| Mar 5, 2026 | 9,700.00 | 9,797.00 | 9,505.00 | 9,716.00 | 9,716.00 | 1.90% | 245,200 |
| Mar 4, 2026 | 9,526.00 | 9,676.00 | 9,367.00 | 9,535.00 | 9,535.00 | -1.46% | 245,600 |
| Mar 3, 2026 | 9,835.00 | 9,950.00 | 9,657.00 | 9,676.00 | 9,676.00 | -2.51% | 141,200 |
| Mar 2, 2026 | 9,842.00 | 9,988.00 | 9,784.00 | 9,925.00 | 9,925.00 | -1.19% | 159,300 |
| Feb 27, 2026 | 9,933.00 | 10,060.00 | 9,835.00 | 10,045.00 | 10,045.00 | 2.68% | 357,300 |
| Feb 26, 2026 | 9,880.00 | 9,880.00 | 9,758.00 | 9,783.00 | 9,783.00 | -1.02% | 154,400 |
| Feb 25, 2026 | 9,892.00 | 9,904.00 | 9,814.00 | 9,884.00 | 9,884.00 | 0.65% | 141,100 |
| Feb 24, 2026 | 9,811.00 | 9,930.00 | 9,779.00 | 9,820.00 | 9,820.00 | 0.38% | 207,600 |
| Feb 20, 2026 | 9,928.00 | 9,928.00 | 9,775.00 | 9,783.00 | 9,783.00 | -1.97% | 107,300 |
| Feb 19, 2026 | 9,888.00 | 9,983.00 | 9,786.00 | 9,980.00 | 9,980.00 | 0.34% | 124,100 |
| Feb 18, 2026 | 9,900.00 | 10,065.00 | 9,816.00 | 9,946.00 | 9,946.00 | 1.32% | 202,400 |
| Feb 17, 2026 | 9,719.00 | 9,914.00 | 9,711.00 | 9,816.00 | 9,816.00 | 1.68% | 215,500 |
| Feb 16, 2026 | 9,600.00 | 9,654.00 | 9,552.00 | 9,654.00 | 9,654.00 | 1.10% | 136,900 |
| Feb 13, 2026 | 9,760.00 | 9,824.00 | 9,483.00 | 9,549.00 | 9,549.00 | -2.15% | 158,900 |
| Feb 12, 2026 | 9,772.00 | 9,839.00 | 9,720.00 | 9,759.00 | 9,759.00 | 0.43% | 198,000 |
| Feb 10, 2026 | 9,534.00 | 9,784.00 | 9,534.00 | 9,717.00 | 9,717.00 | 2.03% | 195,500 |
| Feb 9, 2026 | 9,631.00 | 9,674.00 | 9,472.00 | 9,524.00 | 9,524.00 | 1.41% | 131,300 |
| Feb 6, 2026 | 9,356.00 | 9,434.00 | 9,281.00 | 9,392.00 | 9,392.00 | 0.38% | 166,600 |
| Feb 5, 2026 | 9,350.00 | 9,410.00 | 9,298.00 | 9,356.00 | 9,356.00 | 0.80% | 127,500 |
| Feb 4, 2026 | 9,300.00 | 9,346.00 | 9,184.00 | 9,282.00 | 9,282.00 | 0.24% | 186,100 |
| Feb 3, 2026 | 8,975.00 | 9,261.00 | 8,921.00 | 9,260.00 | 9,260.00 | 2.90% | 190,600 |
| Feb 2, 2026 | 9,096.00 | 9,265.00 | 8,901.00 | 8,999.00 | 8,999.00 | -2.15% | 298,800 |
| Jan 30, 2026 | 9,139.00 | 9,198.00 | 9,069.00 | 9,197.00 | 9,197.00 | 1.59% | 231,200 |
| Jan 29, 2026 | 8,924.00 | 9,090.00 | 8,908.00 | 9,053.00 | 9,053.00 | 1.45% | 189,900 |
| Jan 28, 2026 | 9,017.00 | 9,025.00 | 8,906.00 | 8,924.00 | 8,924.00 | -1.44% | 152,900 |
| Jan 27, 2026 | 8,873.00 | 9,061.00 | 8,866.00 | 9,054.00 | 9,054.00 | 1.05% | 182,100 |
| Jan 26, 2026 | 9,016.00 | 9,120.00 | 8,920.00 | 8,960.00 | 8,960.00 | -1.05% | 241,400 |
| Jan 23, 2026 | 9,000.00 | 9,096.00 | 8,965.00 | 9,055.00 | 9,055.00 | 0.33% | 167,500 |
| Jan 22, 2026 | 8,934.00 | 9,025.00 | 8,916.00 | 9,025.00 | 9,025.00 | 1.18% | 114,500 |
| Jan 21, 2026 | 8,808.00 | 8,955.00 | 8,807.00 | 8,920.00 | 8,920.00 | -0.65% | 77,500 |
| Jan 20, 2026 | 8,960.00 | 9,049.00 | 8,931.00 | 8,978.00 | 8,978.00 | 0.72% | 110,800 |
| Jan 19, 2026 | 8,954.00 | 9,046.00 | 8,912.00 | 8,914.00 | 8,914.00 | -0.89% | 128,000 |
| Jan 16, 2026 | 8,832.00 | 8,997.00 | 8,800.00 | 8,994.00 | 8,994.00 | 1.27% | 103,300 |
| Jan 15, 2026 | 8,805.00 | 8,949.00 | 8,805.00 | 8,881.00 | 8,881.00 | -0.41% | 86,200 |
| Jan 14, 2026 | 8,800.00 | 8,947.00 | 8,790.00 | 8,918.00 | 8,918.00 | 1.64% | 130,300 |
| Jan 13, 2026 | 8,800.00 | 8,824.00 | 8,740.00 | 8,774.00 | 8,774.00 | 0.31% | 112,800 |
| Jan 9, 2026 | 8,660.00 | 8,779.00 | 8,616.00 | 8,747.00 | 8,747.00 | 1.18% | 127,700 |
| Jan 8, 2026 | 8,650.00 | 8,704.00 | 8,608.00 | 8,645.00 | 8,645.00 | -0.08% | 92,800 |
| Jan 7, 2026 | 8,643.00 | 8,683.00 | 8,591.00 | 8,652.00 | 8,652.00 | -1.59% | 124,700 |
| Jan 6, 2026 | 8,695.00 | 8,815.00 | 8,678.00 | 8,792.00 | 8,792.00 | 1.34% | 119,600 |
| Jan 5, 2026 | 8,597.00 | 8,676.00 | 8,518.00 | 8,676.00 | 8,676.00 | 2.60% | 129,500 |
| Dec 30, 2025 | 8,550.00 | 8,550.00 | 8,434.00 | 8,456.00 | 8,456.00 | -0.79% | 114,600 |
| Dec 29, 2025 | 8,556.00 | 8,606.00 | 8,468.00 | 8,523.00 | 8,523.00 | -0.93% | 86,700 |
| Dec 26, 2025 | 8,652.00 | 8,658.00 | 8,560.00 | 8,603.00 | 8,603.00 | 0.02% | 81,700 |
| Dec 25, 2025 | 8,678.00 | 8,678.00 | 8,550.00 | 8,601.00 | 8,601.00 | -0.07% | 55,500 |
| Dec 24, 2025 | 8,642.00 | 8,670.00 | 8,607.00 | 8,607.00 | 8,607.00 | -0.43% | 53,700 |
| Dec 23, 2025 | 8,563.00 | 8,669.00 | 8,551.00 | 8,644.00 | 8,644.00 | 0.95% | 74,600 |