Sankyu Inc. (TYO:9065)
Japan · Delayed Price · Currency is JPY 8,026.00
+67.00 (0.84%)
Oct 7, 2025, 3:30 PM JST
Sankyu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 8,067.00 | 8,067.00 | 7,959.00 | 7,959.00 | 7,959.00 | 0.53% | 119,500 |
| Oct 3, 2025 | 7,851.00 | 7,921.00 | 7,843.00 | 7,917.00 | 7,917.00 | 0.83% | 100,100 |
| Oct 2, 2025 | 7,892.00 | 7,935.00 | 7,794.00 | 7,852.00 | 7,852.00 | -1.44% | 152,500 |
| Oct 1, 2025 | 8,024.00 | 8,062.00 | 7,865.00 | 7,967.00 | 7,967.00 | -1.64% | 213,500 |
| Sep 30, 2025 | 8,110.00 | 8,139.00 | 8,030.00 | 8,100.00 | 8,100.00 | 0.05% | 117,500 |
| Sep 29, 2025 | 8,186.00 | 8,290.00 | 8,026.00 | 8,096.00 | 8,096.00 | -2.61% | 125,900 |
| Sep 26, 2025 | 8,236.00 | 8,318.00 | 8,225.00 | 8,313.00 | 8,197.00 | 1.07% | 136,100 |
| Sep 25, 2025 | 8,213.00 | 8,259.00 | 8,147.00 | 8,225.00 | 8,110.23 | 1.18% | 119,700 |
| Sep 24, 2025 | 8,168.00 | 8,171.00 | 8,066.00 | 8,129.00 | 8,015.57 | 0.09% | 157,600 |
| Sep 22, 2025 | 8,155.00 | 8,156.00 | 8,101.00 | 8,122.00 | 8,008.67 | -0.40% | 91,100 |
| Sep 19, 2025 | 8,153.00 | 8,236.00 | 8,094.00 | 8,155.00 | 8,041.20 | 0.02% | 183,400 |
| Sep 18, 2025 | 8,172.00 | 8,215.00 | 8,080.00 | 8,153.00 | 8,039.23 | -0.22% | 158,100 |
| Sep 17, 2025 | 8,371.00 | 8,380.00 | 8,161.00 | 8,171.00 | 8,056.98 | -2.54% | 158,100 |
| Sep 16, 2025 | 8,317.00 | 8,436.00 | 8,314.00 | 8,384.00 | 8,267.01 | 0.94% | 129,900 |
| Sep 12, 2025 | 8,300.00 | 8,422.00 | 8,257.00 | 8,306.00 | 8,190.10 | 0.30% | 162,500 |
| Sep 11, 2025 | 8,260.00 | 8,288.00 | 8,212.00 | 8,281.00 | 8,165.45 | 0.72% | 162,500 |
| Sep 10, 2025 | 8,127.00 | 8,233.00 | 8,107.00 | 8,222.00 | 8,107.27 | 1.18% | 186,800 |
| Sep 9, 2025 | 8,119.00 | 8,150.00 | 8,056.00 | 8,126.00 | 8,012.61 | -0.65% | 263,800 |
| Sep 8, 2025 | 8,107.00 | 8,230.00 | 8,107.00 | 8,179.00 | 8,064.87 | 0.91% | 161,000 |
| Sep 5, 2025 | 8,150.00 | 8,154.00 | 8,077.00 | 8,105.00 | 7,991.90 | -0.95% | 180,400 |
| Sep 4, 2025 | 8,208.00 | 8,224.00 | 8,140.00 | 8,183.00 | 8,068.81 | -0.30% | 190,100 |
| Sep 3, 2025 | 8,270.00 | 8,275.00 | 8,189.00 | 8,208.00 | 8,093.47 | -0.67% | 142,400 |
| Sep 2, 2025 | 8,212.00 | 8,283.00 | 8,180.00 | 8,263.00 | 8,147.70 | 0.62% | 140,000 |
| Sep 1, 2025 | 8,144.00 | 8,232.00 | 8,144.00 | 8,212.00 | 8,097.44 | 0.04% | 114,700 |
| Aug 29, 2025 | 8,160.00 | 8,228.00 | 8,137.00 | 8,209.00 | 8,094.48 | 0.11% | 145,800 |
| Aug 28, 2025 | 8,221.00 | 8,221.00 | 8,154.00 | 8,200.00 | 8,085.61 | -0.50% | 185,600 |
| Aug 27, 2025 | 8,350.00 | 8,372.00 | 8,227.00 | 8,241.00 | 8,126.04 | -0.85% | 156,600 |
| Aug 26, 2025 | 8,241.00 | 8,337.00 | 8,224.00 | 8,312.00 | 8,196.05 | 0.86% | 277,900 |
| Aug 25, 2025 | 8,442.00 | 8,519.00 | 8,218.00 | 8,241.00 | 8,126.04 | -2.88% | 202,200 |
| Aug 22, 2025 | 8,449.00 | 8,532.00 | 8,339.00 | 8,485.00 | 8,366.63 | 1.51% | 207,300 |
| Aug 21, 2025 | 8,353.00 | 8,370.00 | 8,284.00 | 8,359.00 | 8,242.39 | -0.18% | 153,100 |
| Aug 20, 2025 | 8,378.00 | 8,404.00 | 8,294.00 | 8,374.00 | 8,257.18 | -0.39% | 143,000 |
| Aug 19, 2025 | 8,335.00 | 8,418.00 | 8,288.00 | 8,407.00 | 8,289.72 | 1.29% | 174,600 |
| Aug 18, 2025 | 8,355.00 | 8,417.00 | 8,275.00 | 8,300.00 | 8,184.22 | -0.68% | 274,000 |
| Aug 15, 2025 | 8,420.00 | 8,449.00 | 8,282.00 | 8,357.00 | 8,240.42 | -1.65% | 269,300 |
| Aug 14, 2025 | 8,499.00 | 8,539.00 | 8,387.00 | 8,497.00 | 8,378.47 | -0.27% | 199,600 |
| Aug 13, 2025 | 8,551.00 | 8,607.00 | 8,464.00 | 8,520.00 | 8,401.15 | -1.16% | 248,100 |
| Aug 12, 2025 | 8,730.00 | 8,752.00 | 8,569.00 | 8,620.00 | 8,499.75 | -1.25% | 208,900 |
| Aug 8, 2025 | 8,735.00 | 8,774.00 | 8,655.00 | 8,729.00 | 8,607.23 | 0.07% | 172,000 |
| Aug 7, 2025 | 8,714.00 | 8,786.00 | 8,695.00 | 8,723.00 | 8,601.31 | -0.31% | 199,200 |
| Aug 6, 2025 | 8,722.00 | 8,765.00 | 8,666.00 | 8,750.00 | 8,627.94 | 1.80% | 169,300 |
| Aug 5, 2025 | 8,648.00 | 8,702.00 | 8,534.00 | 8,595.00 | 8,475.10 | 0.17% | 134,700 |
| Aug 4, 2025 | 8,530.00 | 8,647.00 | 8,517.00 | 8,580.00 | 8,460.31 | -1.15% | 178,300 |
| Aug 1, 2025 | 8,784.00 | 8,889.00 | 8,601.00 | 8,680.00 | 8,558.91 | -2.24% | 251,300 |
| Jul 31, 2025 | 8,832.00 | 8,913.00 | 8,503.00 | 8,879.00 | 8,755.14 | -0.35% | 388,500 |
| Jul 30, 2025 | 8,692.00 | 8,940.00 | 8,690.00 | 8,910.00 | 8,785.71 | 2.16% | 237,700 |
| Jul 29, 2025 | 8,600.00 | 8,722.00 | 8,539.00 | 8,722.00 | 8,600.33 | 0.70% | 221,800 |
| Jul 28, 2025 | 8,745.00 | 8,829.00 | 8,661.00 | 8,661.00 | 8,540.18 | -0.51% | 179,700 |
| Jul 25, 2025 | 8,612.00 | 8,738.00 | 8,550.00 | 8,705.00 | 8,583.57 | 1.01% | 194,800 |
| Jul 24, 2025 | 8,550.00 | 8,618.00 | 8,503.00 | 8,618.00 | 8,497.78 | 1.47% | 181,000 |