Sankyu Inc. (TYO:9065)
Japan · Delayed Price · Currency is JPY 8,258.00
+6.00 (0.07%)
Nov 5, 2025, 3:30 PM JST
Sankyu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 7,868.00 | 8,340.00 | 7,727.00 | 8,252.00 | 8,252.00 | 4.87% | 405,200 |
| Oct 31, 2025 | 7,875.00 | 7,949.00 | 7,805.00 | 7,869.00 | 7,869.00 | 0.43% | 204,000 |
| Oct 30, 2025 | 7,769.00 | 7,875.00 | 7,716.00 | 7,835.00 | 7,835.00 | 1.62% | 135,400 |
| Oct 29, 2025 | 7,837.00 | 7,926.00 | 7,710.00 | 7,710.00 | 7,710.00 | -1.92% | 127,400 |
| Oct 28, 2025 | 8,073.00 | 8,073.00 | 7,823.00 | 7,861.00 | 7,861.00 | -2.15% | 126,800 |
| Oct 27, 2025 | 8,018.00 | 8,098.00 | 7,993.00 | 8,034.00 | 8,034.00 | 0.51% | 166,500 |
| Oct 24, 2025 | 7,890.00 | 7,999.00 | 7,877.00 | 7,993.00 | 7,993.00 | 0.76% | 134,400 |
| Oct 23, 2025 | 7,966.00 | 7,988.00 | 7,904.00 | 7,933.00 | 7,933.00 | -0.21% | 103,800 |
| Oct 22, 2025 | 7,889.00 | 7,955.00 | 7,889.00 | 7,950.00 | 7,950.00 | 1.94% | 167,500 |
| Oct 21, 2025 | 7,909.00 | 7,961.00 | 7,799.00 | 7,799.00 | 7,799.00 | -1.79% | 130,700 |
| Oct 20, 2025 | 7,933.00 | 7,973.00 | 7,894.00 | 7,941.00 | 7,941.00 | 1.46% | 114,400 |
| Oct 17, 2025 | 7,908.00 | 7,929.00 | 7,822.00 | 7,827.00 | 7,827.00 | -0.80% | 162,500 |
| Oct 16, 2025 | 7,961.00 | 7,997.00 | 7,861.00 | 7,890.00 | 7,890.00 | -0.89% | 141,700 |
| Oct 15, 2025 | 7,875.00 | 7,982.00 | 7,867.00 | 7,961.00 | 7,961.00 | 1.21% | 122,200 |
| Oct 14, 2025 | 7,922.00 | 8,004.00 | 7,844.00 | 7,866.00 | 7,866.00 | -2.10% | 127,400 |
| Oct 10, 2025 | 8,018.00 | 8,087.00 | 7,981.00 | 8,035.00 | 8,035.00 | -1.13% | 140,900 |
| Oct 9, 2025 | 7,950.00 | 8,127.00 | 7,941.00 | 8,127.00 | 8,127.00 | 1.73% | 108,600 |
| Oct 8, 2025 | 8,018.00 | 8,083.00 | 7,989.00 | 7,989.00 | 7,989.00 | -0.46% | 92,600 |
| Oct 7, 2025 | 7,944.00 | 8,026.00 | 7,900.00 | 8,026.00 | 8,026.00 | 0.84% | 136,700 |
| 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 |