Sankyu Inc. (TYO:9065)
Japan · Delayed Price · Currency is JPY 8,440.00
-253.00 (-2.91%)
Apr 22, 2026, 3:30 PM JST
Sankyu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 8,619.00 | 8,619.00 | 8,431.00 | 8,440.00 | 8,440.00 | -2.91% | 166,100 |
| Apr 21, 2026 | 8,756.00 | 8,772.00 | 8,643.00 | 8,693.00 | 8,693.00 | 0.13% | 151,100 |
| Apr 20, 2026 | 8,840.00 | 8,840.00 | 8,639.00 | 8,682.00 | 8,682.00 | -1.70% | 202,400 |
| Apr 17, 2026 | 8,890.00 | 8,965.00 | 8,817.00 | 8,832.00 | 8,832.00 | -0.60% | 192,500 |
| Apr 16, 2026 | 8,980.00 | 8,980.00 | 8,838.00 | 8,885.00 | 8,885.00 | -0.91% | 123,600 |
| Apr 15, 2026 | 9,125.00 | 9,212.00 | 8,944.00 | 8,967.00 | 8,967.00 | -1.85% | 198,800 |
| Apr 14, 2026 | 8,969.00 | 9,273.00 | 8,949.00 | 9,136.00 | 9,136.00 | 2.16% | 187,700 |
| Apr 13, 2026 | 8,986.00 | 9,029.00 | 8,909.00 | 8,943.00 | 8,943.00 | -1.09% | 165,500 |
| Apr 10, 2026 | 9,115.00 | 9,129.00 | 9,030.00 | 9,042.00 | 9,042.00 | -0.92% | 82,600 |
| Apr 9, 2026 | 9,169.00 | 9,180.00 | 9,094.00 | 9,126.00 | 9,126.00 | 0.09% | 105,500 |
| Apr 8, 2026 | 9,124.00 | 9,124.00 | 9,010.00 | 9,118.00 | 9,118.00 | 3.04% | 161,500 |
| Apr 7, 2026 | 8,835.00 | 8,873.00 | 8,766.00 | 8,849.00 | 8,849.00 | 0.16% | 158,200 |
| Apr 6, 2026 | 8,937.00 | 8,938.00 | 8,835.00 | 8,835.00 | 8,835.00 | -0.69% | 75,000 |
| Apr 3, 2026 | 8,964.00 | 8,986.00 | 8,881.00 | 8,896.00 | 8,896.00 | -0.31% | 155,100 |
| Apr 2, 2026 | 9,050.00 | 9,050.00 | 8,840.00 | 8,924.00 | 8,924.00 | -0.84% | 199,200 |
| Apr 1, 2026 | 8,988.00 | 9,000.00 | 8,863.00 | 9,000.00 | 9,000.00 | 3.18% | 205,800 |
| Mar 31, 2026 | 8,617.00 | 8,878.00 | 8,587.00 | 8,723.00 | 8,723.00 | 0.52% | 179,400 |
| Mar 30, 2026 | 8,357.00 | 8,684.00 | 8,357.00 | 8,678.00 | 8,678.00 | -1.79% | 236,400 |
| Mar 27, 2026 | 8,832.00 | 8,894.00 | 8,744.00 | 8,836.00 | 8,718.00 | -0.60% | 212,300 |
| Mar 26, 2026 | 8,990.00 | 9,024.00 | 8,800.00 | 8,889.00 | 8,770.29 | -0.66% | 203,300 |
| Mar 25, 2026 | 9,081.00 | 9,121.00 | 8,905.00 | 8,948.00 | 8,828.50 | 1.24% | 227,200 |
| Mar 24, 2026 | 8,690.00 | 8,838.00 | 8,613.00 | 8,838.00 | 8,719.97 | 3.49% | 181,900 |
| Mar 23, 2026 | 8,694.00 | 8,709.00 | 8,487.00 | 8,540.00 | 8,425.95 | -4.96% | 238,200 |
| Mar 19, 2026 | 8,986.00 | 9,155.00 | 8,974.00 | 8,986.00 | 8,866.00 | -1.47% | 310,600 |
| Mar 18, 2026 | 9,144.00 | 9,144.00 | 9,030.00 | 9,120.00 | 8,998.21 | -0.36% | 184,200 |
| Mar 17, 2026 | 9,030.00 | 9,187.00 | 8,972.00 | 9,153.00 | 9,030.77 | 1.98% | 157,000 |
| Mar 16, 2026 | 9,017.00 | 9,092.00 | 8,939.00 | 8,975.00 | 8,855.14 | -0.47% | 120,000 |
| Mar 13, 2026 | 8,995.00 | 9,186.00 | 8,982.00 | 9,017.00 | 8,896.58 | -0.80% | 149,500 |
| Mar 12, 2026 | 9,248.00 | 9,287.00 | 9,043.00 | 9,090.00 | 8,968.61 | -2.13% | 145,200 |
| Mar 11, 2026 | 9,499.00 | 9,650.00 | 9,288.00 | 9,288.00 | 9,163.96 | -2.70% | 274,200 |
| Mar 10, 2026 | 9,569.00 | 9,717.00 | 9,499.00 | 9,546.00 | 9,418.52 | 1.35% | 266,700 |
| Mar 9, 2026 | 9,205.00 | 9,460.00 | 9,183.00 | 9,419.00 | 9,293.21 | -2.44% | 233,400 |
| Mar 6, 2026 | 9,566.00 | 9,655.00 | 9,539.00 | 9,655.00 | 9,526.06 | -0.63% | 175,700 |
| Mar 5, 2026 | 9,700.00 | 9,797.00 | 9,505.00 | 9,716.00 | 9,586.25 | 1.90% | 245,200 |
| Mar 4, 2026 | 9,526.00 | 9,676.00 | 9,367.00 | 9,535.00 | 9,407.67 | -1.46% | 245,600 |
| Mar 3, 2026 | 9,835.00 | 9,950.00 | 9,657.00 | 9,676.00 | 9,546.78 | -2.51% | 141,200 |
| Mar 2, 2026 | 9,842.00 | 9,988.00 | 9,784.00 | 9,925.00 | 9,792.46 | -1.19% | 159,300 |
| Feb 27, 2026 | 9,933.00 | 10,060.00 | 9,835.00 | 10,045.00 | 9,910.85 | 2.68% | 357,300 |
| Feb 26, 2026 | 9,880.00 | 9,880.00 | 9,758.00 | 9,783.00 | 9,652.35 | -1.02% | 154,400 |
| Feb 25, 2026 | 9,892.00 | 9,904.00 | 9,814.00 | 9,884.00 | 9,752.00 | 0.65% | 141,100 |
| Feb 24, 2026 | 9,811.00 | 9,930.00 | 9,779.00 | 9,820.00 | 9,688.86 | 0.38% | 207,600 |
| Feb 20, 2026 | 9,928.00 | 9,928.00 | 9,775.00 | 9,783.00 | 9,652.35 | -1.97% | 107,300 |
| Feb 19, 2026 | 9,888.00 | 9,983.00 | 9,786.00 | 9,980.00 | 9,846.72 | 0.34% | 124,100 |
| Feb 18, 2026 | 9,900.00 | 10,065.00 | 9,816.00 | 9,946.00 | 9,813.18 | 1.32% | 202,400 |
| Feb 17, 2026 | 9,719.00 | 9,914.00 | 9,711.00 | 9,816.00 | 9,684.91 | 1.68% | 215,500 |
| Feb 16, 2026 | 9,600.00 | 9,654.00 | 9,552.00 | 9,654.00 | 9,525.08 | 1.10% | 136,900 |
| Feb 13, 2026 | 9,760.00 | 9,824.00 | 9,483.00 | 9,549.00 | 9,421.48 | -2.15% | 158,900 |
| Feb 12, 2026 | 9,772.00 | 9,839.00 | 9,720.00 | 9,759.00 | 9,628.67 | 0.43% | 198,000 |
| Feb 10, 2026 | 9,534.00 | 9,784.00 | 9,534.00 | 9,717.00 | 9,587.23 | 2.03% | 195,500 |
| Feb 9, 2026 | 9,631.00 | 9,674.00 | 9,472.00 | 9,524.00 | 9,396.81 | 1.41% | 131,300 |