Sankyu Inc. (TYO:9065)
Japan · Delayed Price · Currency is JPY 9,654.00
+105.00 (1.10%)
Feb 16, 2026, 3:30 PM JST
Sankyu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 8,629.00 | 8,629.00 | 8,540.00 | 8,563.00 | 8,563.00 | -0.24% | 123,900 |
| Dec 19, 2025 | 8,510.00 | 8,635.00 | 8,501.00 | 8,584.00 | 8,584.00 | 1.01% | 180,200 |
| Dec 18, 2025 | 8,499.00 | 8,557.00 | 8,480.00 | 8,498.00 | 8,498.00 | 0.32% | 112,900 |
| Dec 17, 2025 | 8,443.00 | 8,506.00 | 8,374.00 | 8,471.00 | 8,471.00 | 0.81% | 161,900 |
| Dec 16, 2025 | 8,624.00 | 8,665.00 | 8,403.00 | 8,403.00 | 8,403.00 | -3.17% | 141,500 |
| Dec 15, 2025 | 8,424.00 | 8,685.00 | 8,422.00 | 8,678.00 | 8,678.00 | 1.66% | 172,800 |
| Dec 12, 2025 | 8,497.00 | 8,655.00 | 8,487.00 | 8,536.00 | 8,536.00 | 1.26% | 158,300 |
| Dec 11, 2025 | 8,500.00 | 8,538.00 | 8,402.00 | 8,430.00 | 8,430.00 | -0.37% | 86,200 |
| Dec 10, 2025 | 8,437.00 | 8,493.00 | 8,383.00 | 8,461.00 | 8,461.00 | 0.28% | 97,100 |
| Dec 9, 2025 | 8,389.00 | 8,437.00 | 8,357.00 | 8,437.00 | 8,437.00 | 0.29% | 116,500 |
| Dec 8, 2025 | 8,350.00 | 8,436.00 | 8,350.00 | 8,413.00 | 8,413.00 | 1.64% | 138,700 |
| Dec 5, 2025 | 8,345.00 | 8,345.00 | 8,199.00 | 8,277.00 | 8,277.00 | -1.31% | 184,000 |
| Dec 4, 2025 | 8,296.00 | 8,426.00 | 8,287.00 | 8,387.00 | 8,387.00 | 0.82% | 188,800 |
| Dec 3, 2025 | 8,410.00 | 8,429.00 | 8,315.00 | 8,319.00 | 8,319.00 | -0.80% | 172,500 |
| Dec 2, 2025 | 8,444.00 | 8,455.00 | 8,357.00 | 8,386.00 | 8,386.00 | -0.23% | 188,600 |