Sankyu Inc. (TYO:9065)
Japan · Delayed Price · Currency is JPY 8,538.00
-98.00 (-1.13%)
Jun 22, 2026, 10:28 AM JST
Sankyu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 9,240.00 | 9,300.00 | 9,131.00 | 9,221.00 | 9,221.00 | 0.94% | 136,300 |
| May 20, 2026 | 9,250.00 | 9,250.00 | 9,065.00 | 9,135.00 | 9,135.00 | -1.35% | 194,900 |
| May 19, 2026 | 9,100.00 | 9,260.00 | 9,083.00 | 9,260.00 | 9,260.00 | 1.89% | 212,700 |
| May 18, 2026 | 8,998.00 | 9,165.00 | 8,915.00 | 9,088.00 | 9,088.00 | 0.08% | 239,000 |
| May 15, 2026 | 9,280.00 | 9,398.00 | 8,998.00 | 9,081.00 | 9,081.00 | 1.68% | 407,500 |
| May 14, 2026 | 8,645.00 | 8,931.00 | 8,551.00 | 8,931.00 | 8,931.00 | 4.48% | 197,300 |
| May 13, 2026 | 8,547.00 | 8,584.00 | 8,494.00 | 8,548.00 | 8,548.00 | 0.34% | 144,000 |
| May 12, 2026 | 8,656.00 | 8,686.00 | 8,510.00 | 8,519.00 | 8,519.00 | -0.91% | 137,500 |
| May 11, 2026 | 8,764.00 | 8,818.00 | 8,597.00 | 8,597.00 | 8,597.00 | -0.82% | 209,100 |
| May 8, 2026 | 8,597.00 | 8,697.00 | 8,515.00 | 8,668.00 | 8,668.00 | 0.31% | 196,400 |
| May 7, 2026 | 8,566.00 | 8,772.00 | 8,566.00 | 8,641.00 | 8,641.00 | 1.79% | 182,900 |
| May 1, 2026 | 8,413.00 | 8,520.00 | 8,317.00 | 8,489.00 | 8,489.00 | 0.46% | 229,400 |
| Apr 30, 2026 | 8,487.00 | 8,537.00 | 8,319.00 | 8,450.00 | 8,450.00 | -1.93% | 276,900 |
| Apr 28, 2026 | 8,526.00 | 8,616.00 | 8,482.00 | 8,616.00 | 8,616.00 | 2.36% | 384,000 |
| Apr 27, 2026 | 8,360.00 | 8,445.00 | 8,220.00 | 8,417.00 | 8,417.00 | 0.36% | 213,700 |
| Apr 24, 2026 | 8,341.00 | 8,408.00 | 8,300.00 | 8,387.00 | 8,387.00 | -0.62% | 201,900 |
| Apr 23, 2026 | 8,366.00 | 8,471.00 | 8,344.00 | 8,439.00 | 8,439.00 | -0.01% | 212,800 |
| 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 |