Sankyu Inc. (TYO:9065)
Japan · Delayed Price · Currency is JPY 8,250.00
-62.00 (-0.75%)
Aug 27, 2025, 2:44 PM JST
Sankyu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 8,350.00 | 8,372.00 | 8,227.00 | 8,241.00 | 8,241.00 | -0.85% | 156,600 |
| Aug 26, 2025 | 8,241.00 | 8,337.00 | 8,224.00 | 8,312.00 | 8,312.00 | 0.86% | 277,900 |
| Aug 25, 2025 | 8,442.00 | 8,519.00 | 8,218.00 | 8,241.00 | 8,241.00 | -2.88% | 202,200 |
| Aug 22, 2025 | 8,449.00 | 8,532.00 | 8,339.00 | 8,485.00 | 8,485.00 | 1.51% | 207,300 |
| Aug 21, 2025 | 8,353.00 | 8,370.00 | 8,284.00 | 8,359.00 | 8,359.00 | -0.18% | 153,100 |
| Aug 20, 2025 | 8,378.00 | 8,404.00 | 8,294.00 | 8,374.00 | 8,374.00 | -0.39% | 143,000 |
| Aug 19, 2025 | 8,335.00 | 8,418.00 | 8,288.00 | 8,407.00 | 8,407.00 | 1.29% | 174,600 |
| Aug 18, 2025 | 8,355.00 | 8,417.00 | 8,275.00 | 8,300.00 | 8,300.00 | -0.68% | 274,000 |
| Aug 15, 2025 | 8,420.00 | 8,449.00 | 8,282.00 | 8,357.00 | 8,357.00 | -1.65% | 269,300 |
| Aug 14, 2025 | 8,499.00 | 8,539.00 | 8,387.00 | 8,497.00 | 8,497.00 | -0.27% | 199,600 |
| Aug 13, 2025 | 8,551.00 | 8,607.00 | 8,464.00 | 8,520.00 | 8,520.00 | -1.16% | 248,100 |
| Aug 12, 2025 | 8,730.00 | 8,752.00 | 8,569.00 | 8,620.00 | 8,620.00 | -1.25% | 208,900 |
| Aug 8, 2025 | 8,735.00 | 8,774.00 | 8,655.00 | 8,729.00 | 8,729.00 | 0.07% | 172,000 |
| Aug 7, 2025 | 8,714.00 | 8,786.00 | 8,695.00 | 8,723.00 | 8,723.00 | -0.31% | 199,200 |
| Aug 6, 2025 | 8,722.00 | 8,765.00 | 8,666.00 | 8,750.00 | 8,750.00 | 1.80% | 169,300 |
| Aug 5, 2025 | 8,648.00 | 8,702.00 | 8,534.00 | 8,595.00 | 8,595.00 | 0.17% | 134,700 |
| Aug 4, 2025 | 8,530.00 | 8,647.00 | 8,517.00 | 8,580.00 | 8,580.00 | -1.15% | 178,300 |
| Aug 1, 2025 | 8,784.00 | 8,889.00 | 8,601.00 | 8,680.00 | 8,680.00 | -2.24% | 251,300 |
| Jul 31, 2025 | 8,832.00 | 8,913.00 | 8,503.00 | 8,879.00 | 8,879.00 | -0.35% | 388,500 |
| Jul 30, 2025 | 8,692.00 | 8,940.00 | 8,690.00 | 8,910.00 | 8,910.00 | 2.16% | 237,700 |
| Jul 29, 2025 | 8,600.00 | 8,722.00 | 8,539.00 | 8,722.00 | 8,722.00 | 0.70% | 221,800 |
| Jul 28, 2025 | 8,745.00 | 8,829.00 | 8,661.00 | 8,661.00 | 8,661.00 | -0.51% | 179,700 |
| Jul 25, 2025 | 8,612.00 | 8,738.00 | 8,550.00 | 8,705.00 | 8,705.00 | 1.01% | 194,800 |
| Jul 24, 2025 | 8,550.00 | 8,618.00 | 8,503.00 | 8,618.00 | 8,618.00 | 1.47% | 181,000 |
| Jul 23, 2025 | 8,575.00 | 8,597.00 | 8,440.00 | 8,493.00 | 8,493.00 | 0.32% | 213,800 |
| Jul 22, 2025 | 8,373.00 | 8,492.00 | 8,353.00 | 8,466.00 | 8,466.00 | 0.44% | 127,600 |
| Jul 18, 2025 | 8,430.00 | 8,473.00 | 8,374.00 | 8,429.00 | 8,429.00 | 0.37% | 211,200 |
| Jul 17, 2025 | 8,290.00 | 8,436.00 | 8,272.00 | 8,398.00 | 8,398.00 | 1.38% | 197,300 |
| Jul 16, 2025 | 8,385.00 | 8,399.00 | 8,260.00 | 8,284.00 | 8,284.00 | -0.37% | 173,600 |
| Jul 15, 2025 | 8,289.00 | 8,325.00 | 8,238.00 | 8,315.00 | 8,315.00 | 0.98% | 157,500 |
| Jul 14, 2025 | 8,151.00 | 8,283.00 | 8,143.00 | 8,234.00 | 8,234.00 | 0.88% | 175,100 |
| Jul 11, 2025 | 8,169.00 | 8,255.00 | 8,120.00 | 8,162.00 | 8,162.00 | 0.55% | 173,400 |
| Jul 10, 2025 | 8,243.00 | 8,243.00 | 8,058.00 | 8,117.00 | 8,117.00 | -1.77% | 228,900 |
| Jul 9, 2025 | 8,193.00 | 8,354.00 | 8,193.00 | 8,263.00 | 8,263.00 | 1.70% | 226,600 |
| Jul 8, 2025 | 7,948.00 | 8,140.00 | 7,926.00 | 8,125.00 | 8,125.00 | 2.87% | 287,600 |
| Jul 7, 2025 | 7,874.00 | 7,931.00 | 7,844.00 | 7,898.00 | 7,898.00 | 0.30% | 103,600 |
| Jul 4, 2025 | 7,815.00 | 7,891.00 | 7,803.00 | 7,874.00 | 7,874.00 | 0.75% | 121,800 |
| Jul 3, 2025 | 7,872.00 | 7,894.00 | 7,735.00 | 7,815.00 | 7,815.00 | -0.71% | 201,800 |
| Jul 2, 2025 | 7,750.00 | 7,885.00 | 7,721.00 | 7,871.00 | 7,871.00 | 1.05% | 140,800 |
| Jul 1, 2025 | 7,721.00 | 7,810.00 | 7,721.00 | 7,789.00 | 7,789.00 | 0.74% | 174,500 |
| Jun 30, 2025 | 7,710.00 | 7,762.00 | 7,663.00 | 7,732.00 | 7,732.00 | 0.29% | 168,300 |
| Jun 27, 2025 | 7,710.00 | 7,741.00 | 7,656.00 | 7,710.00 | 7,710.00 | -0.31% | 190,200 |
| Jun 26, 2025 | 7,793.00 | 7,800.00 | 7,710.00 | 7,734.00 | 7,734.00 | -0.36% | 171,200 |
| Jun 25, 2025 | 7,734.00 | 7,771.00 | 7,652.00 | 7,762.00 | 7,762.00 | 0.36% | 151,300 |
| Jun 24, 2025 | 7,750.00 | 7,771.00 | 7,691.00 | 7,734.00 | 7,734.00 | 0.04% | 126,100 |
| Jun 23, 2025 | 7,741.00 | 7,781.00 | 7,688.00 | 7,731.00 | 7,731.00 | 0.06% | 217,600 |
| Jun 20, 2025 | 7,644.00 | 7,760.00 | 7,644.00 | 7,726.00 | 7,726.00 | 1.07% | 566,200 |
| Jun 19, 2025 | 7,595.00 | 7,694.00 | 7,595.00 | 7,644.00 | 7,644.00 | 0.95% | 185,000 |
| Jun 18, 2025 | 7,504.00 | 7,587.00 | 7,504.00 | 7,572.00 | 7,572.00 | -0.30% | 233,800 |
| Jun 17, 2025 | 7,571.00 | 7,596.00 | 7,534.00 | 7,595.00 | 7,595.00 | 0.38% | 251,100 |