Sankyu Inc. (TYO:9065)
Japan · Delayed Price · Currency is JPY 8,013.00
+99.00 (1.25%)
Sep 14, 2026, 2:38 PM JST
Sankyu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 7,854.00 | 7,923.00 | 7,761.00 | 7,914.00 | 7,914.00 | -1.12% | 908,800 |
| Sep 10, 2026 | 8,001.00 | 8,100.00 | 7,922.00 | 8,004.00 | 8,004.00 | -0.85% | 187,300 |
| Sep 9, 2026 | 8,000.00 | 8,121.00 | 7,938.00 | 8,073.00 | 8,073.00 | 0.91% | 225,300 |
| Sep 8, 2026 | 8,066.00 | 8,129.00 | 8,000.00 | 8,000.00 | 8,000.00 | -1.39% | 111,500 |
| Sep 7, 2026 | 8,087.00 | 8,149.00 | 8,086.00 | 8,113.00 | 8,113.00 | 0.16% | 106,700 |
| Sep 4, 2026 | 8,061.00 | 8,103.00 | 8,002.00 | 8,100.00 | 8,100.00 | 0.45% | 165,100 |
| Sep 3, 2026 | 8,067.00 | 8,129.00 | 8,022.00 | 8,064.00 | 8,064.00 | - | 145,200 |
| Sep 2, 2026 | 8,280.00 | 8,319.00 | 8,064.00 | 8,064.00 | 8,064.00 | -3.86% | 172,700 |
| Sep 1, 2026 | 8,268.00 | 8,416.00 | 8,251.00 | 8,388.00 | 8,388.00 | 0.72% | 141,900 |
| Aug 31, 2026 | 8,381.00 | 8,385.00 | 8,328.00 | 8,328.00 | 8,328.00 | -0.68% | 168,500 |
| Aug 28, 2026 | 8,342.00 | 8,420.00 | 8,321.00 | 8,385.00 | 8,385.00 | 0.23% | 147,200 |
| Aug 27, 2026 | 8,386.00 | 8,449.00 | 8,312.00 | 8,366.00 | 8,366.00 | -0.39% | 153,300 |
| Aug 26, 2026 | 8,380.00 | 8,429.00 | 8,360.00 | 8,399.00 | 8,399.00 | -0.31% | 178,000 |
| Aug 25, 2026 | 8,484.00 | 8,487.00 | 8,369.00 | 8,425.00 | 8,425.00 | 0.74% | 147,200 |
| Aug 24, 2026 | 8,340.00 | 8,403.00 | 8,306.00 | 8,363.00 | 8,363.00 | 0.31% | 141,000 |
| Aug 21, 2026 | 8,155.00 | 8,435.00 | 8,121.00 | 8,337.00 | 8,337.00 | -1.40% | 213,900 |
| Aug 20, 2026 | 8,450.00 | 8,482.00 | 8,378.00 | 8,455.00 | 8,455.00 | 0.76% | 128,300 |
| Aug 19, 2026 | 8,573.00 | 8,584.00 | 8,364.00 | 8,391.00 | 8,391.00 | -2.60% | 159,200 |
| Aug 18, 2026 | 8,473.00 | 8,649.00 | 8,459.00 | 8,615.00 | 8,615.00 | 1.35% | 164,400 |
| Aug 17, 2026 | 8,540.00 | 8,560.00 | 8,491.00 | 8,500.00 | 8,500.00 | -0.32% | 187,700 |
| Aug 14, 2026 | 8,379.00 | 8,578.00 | 8,350.00 | 8,527.00 | 8,527.00 | 1.19% | 312,800 |
| Aug 13, 2026 | 8,410.00 | 8,510.00 | 8,400.00 | 8,427.00 | 8,427.00 | -0.68% | 195,300 |
| Aug 12, 2026 | 8,446.00 | 8,493.00 | 8,386.00 | 8,485.00 | 8,485.00 | 0.63% | 226,100 |
| Aug 10, 2026 | 8,571.00 | 8,577.00 | 8,329.00 | 8,432.00 | 8,432.00 | -1.37% | 372,900 |
| Aug 7, 2026 | 8,700.00 | 8,749.00 | 8,513.00 | 8,549.00 | 8,549.00 | -2.03% | 326,300 |
| Aug 6, 2026 | 8,800.00 | 8,839.00 | 8,601.00 | 8,726.00 | 8,726.00 | -0.27% | 296,900 |
| Aug 5, 2026 | 8,819.00 | 8,882.00 | 8,678.00 | 8,750.00 | 8,750.00 | -0.52% | 289,700 |
| Aug 4, 2026 | 8,982.00 | 9,080.00 | 8,789.00 | 8,796.00 | 8,796.00 | -2.19% | 250,900 |
| Aug 3, 2026 | 9,172.00 | 9,251.00 | 8,837.00 | 8,993.00 | 8,993.00 | -5.06% | 651,400 |
| 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 |