Sankyu Inc. (TYO:9065)
Japan · Delayed Price · Currency is JPY 9,472.00
+90.00 (0.96%)
Jul 31, 2026, 3:30 PM JST
Sankyu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 9,400.00 | 9,472.00 | 9,317.00 | 9,472.00 | 9,472.00 | 0.96% | 331,700 |
| Jul 30, 2026 | 9,394.00 | 9,422.00 | 9,269.00 | 9,382.00 | 9,382.00 | -0.78% | 241,700 |
| Jul 29, 2026 | 9,360.00 | 9,456.00 | 9,274.00 | 9,456.00 | 9,456.00 | 0.51% | 245,800 |
| Jul 28, 2026 | 9,372.00 | 9,466.00 | 9,315.00 | 9,408.00 | 9,408.00 | 1.38% | 293,300 |
| Jul 27, 2026 | 9,249.00 | 9,300.00 | 9,179.00 | 9,280.00 | 9,280.00 | 0.54% | 149,500 |
| Jul 24, 2026 | 9,146.00 | 9,312.00 | 9,126.00 | 9,230.00 | 9,230.00 | 0.33% | 166,800 |
| Jul 23, 2026 | 9,200.00 | 9,270.00 | 9,151.00 | 9,200.00 | 9,200.00 | - | 129,400 |
| Jul 22, 2026 | 9,075.00 | 9,200.00 | 9,030.00 | 9,200.00 | 9,200.00 | 0.55% | 186,100 |
| Jul 21, 2026 | 8,746.00 | 9,197.00 | 8,730.00 | 9,150.00 | 9,150.00 | 5.50% | 363,600 |
| Jul 17, 2026 | 8,690.00 | 8,752.00 | 8,620.00 | 8,673.00 | 8,673.00 | 0.25% | 142,600 |
| Jul 16, 2026 | 8,708.00 | 8,798.00 | 8,639.00 | 8,651.00 | 8,651.00 | -0.90% | 103,600 |
| Jul 15, 2026 | 8,807.00 | 8,807.00 | 8,687.00 | 8,730.00 | 8,730.00 | -0.09% | 107,700 |
| Jul 14, 2026 | 8,803.00 | 8,808.00 | 8,724.00 | 8,738.00 | 8,738.00 | 0.98% | 166,100 |
| Jul 13, 2026 | 8,800.00 | 8,836.00 | 8,620.00 | 8,653.00 | 8,653.00 | -0.47% | 94,800 |
| Jul 10, 2026 | 8,770.00 | 8,813.00 | 8,694.00 | 8,694.00 | 8,694.00 | -0.96% | 135,200 |
| Jul 9, 2026 | 8,797.00 | 8,857.00 | 8,697.00 | 8,778.00 | 8,778.00 | -0.13% | 153,000 |
| Jul 8, 2026 | 8,890.00 | 8,897.00 | 8,789.00 | 8,789.00 | 8,789.00 | -0.41% | 106,200 |
| Jul 7, 2026 | 8,800.00 | 8,897.00 | 8,771.00 | 8,825.00 | 8,825.00 | -0.07% | 174,400 |
| Jul 6, 2026 | 8,750.00 | 8,886.00 | 8,734.00 | 8,831.00 | 8,831.00 | 0.58% | 169,200 |
| Jul 3, 2026 | 8,703.00 | 8,885.00 | 8,692.00 | 8,780.00 | 8,780.00 | 2.52% | 214,600 |
| Jul 2, 2026 | 8,630.00 | 8,673.00 | 8,555.00 | 8,564.00 | 8,564.00 | -0.45% | 168,900 |
| Jul 1, 2026 | 8,655.00 | 8,709.00 | 8,578.00 | 8,603.00 | 8,603.00 | -0.28% | 147,000 |
| Jun 30, 2026 | 8,700.00 | 8,729.00 | 8,571.00 | 8,627.00 | 8,627.00 | -0.70% | 151,000 |
| Jun 29, 2026 | 8,730.00 | 8,826.00 | 8,629.00 | 8,688.00 | 8,688.00 | 0.25% | 159,300 |
| Jun 26, 2026 | 8,704.00 | 8,704.00 | 8,523.00 | 8,666.00 | 8,666.00 | 0.79% | 107,200 |
| Jun 25, 2026 | 8,641.00 | 8,673.00 | 8,572.00 | 8,598.00 | 8,598.00 | -0.36% | 104,800 |
| Jun 24, 2026 | 8,635.00 | 8,720.00 | 8,605.00 | 8,629.00 | 8,629.00 | 0.38% | 127,900 |
| Jun 23, 2026 | 8,575.00 | 8,711.00 | 8,496.00 | 8,596.00 | 8,596.00 | 0.94% | 117,400 |
| Jun 22, 2026 | 8,568.00 | 8,605.00 | 8,453.00 | 8,516.00 | 8,516.00 | -1.39% | 101,900 |
| Jun 19, 2026 | 8,563.00 | 8,742.00 | 8,557.00 | 8,636.00 | 8,636.00 | 0.30% | 337,000 |
| Jun 18, 2026 | 8,647.00 | 8,711.00 | 8,579.00 | 8,610.00 | 8,610.00 | 0.01% | 163,500 |
| Jun 17, 2026 | 8,587.00 | 8,668.00 | 8,508.00 | 8,609.00 | 8,609.00 | 1.19% | 219,100 |
| Jun 16, 2026 | 8,590.00 | 8,624.00 | 8,508.00 | 8,508.00 | 8,508.00 | -0.95% | 150,200 |
| Jun 15, 2026 | 8,622.00 | 8,664.00 | 8,554.00 | 8,590.00 | 8,590.00 | 0.20% | 195,300 |
| Jun 12, 2026 | 8,565.00 | 8,625.00 | 8,514.00 | 8,573.00 | 8,573.00 | 0.43% | 202,600 |
| Jun 11, 2026 | 8,608.00 | 8,677.00 | 8,443.00 | 8,536.00 | 8,536.00 | -0.47% | 227,600 |
| Jun 10, 2026 | 8,590.00 | 8,606.00 | 8,498.00 | 8,576.00 | 8,576.00 | 0.67% | 143,800 |
| Jun 9, 2026 | 8,760.00 | 8,769.00 | 8,506.00 | 8,519.00 | 8,519.00 | -1.18% | 159,600 |
| Jun 8, 2026 | 8,729.00 | 8,769.00 | 8,470.00 | 8,621.00 | 8,621.00 | 0.36% | 296,800 |
| Jun 5, 2026 | 8,737.00 | 8,798.00 | 8,561.00 | 8,590.00 | 8,590.00 | -1.11% | 168,700 |
| Jun 4, 2026 | 8,779.00 | 8,779.00 | 8,638.00 | 8,686.00 | 8,686.00 | -1.06% | 158,000 |
| Jun 3, 2026 | 8,750.00 | 8,804.00 | 8,660.00 | 8,779.00 | 8,779.00 | -0.15% | 165,800 |
| Jun 2, 2026 | 8,824.00 | 8,903.00 | 8,674.00 | 8,792.00 | 8,792.00 | -1.26% | 135,200 |
| Jun 1, 2026 | 9,090.00 | 9,200.00 | 8,874.00 | 8,904.00 | 8,904.00 | -0.84% | 173,500 |
| May 29, 2026 | 8,800.00 | 8,979.00 | 8,800.00 | 8,979.00 | 8,979.00 | 1.26% | 287,600 |
| May 28, 2026 | 8,811.00 | 8,901.00 | 8,775.00 | 8,867.00 | 8,867.00 | 1.05% | 161,200 |
| May 27, 2026 | 8,895.00 | 8,948.00 | 8,702.00 | 8,775.00 | 8,775.00 | -2.99% | 193,000 |
| May 26, 2026 | 8,951.00 | 9,163.00 | 8,847.00 | 9,045.00 | 9,045.00 | 1.64% | 218,900 |
| May 25, 2026 | 9,054.00 | 9,072.00 | 8,842.00 | 8,899.00 | 8,899.00 | -0.90% | 140,000 |
| May 22, 2026 | 9,201.00 | 9,201.00 | 8,898.00 | 8,980.00 | 8,980.00 | -2.61% | 121,800 |