Sankyu Inc. (TYO:9065)
Japan · Delayed Price · Currency is JPY 8,904.00
-75.00 (-0.84%)
Jun 1, 2026, 3:30 PM JST
Sankyu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | -0.34% | 236,400 |
| Mar 27, 2026 | 8,832.00 | 8,894.00 | 8,744.00 | 8,836.00 | 8,708.00 | -0.60% | 212,300 |
| Mar 26, 2026 | 8,990.00 | 9,024.00 | 8,800.00 | 8,889.00 | 8,760.23 | -0.66% | 203,300 |
| Mar 25, 2026 | 9,081.00 | 9,121.00 | 8,905.00 | 8,948.00 | 8,818.38 | 1.24% | 227,200 |
| Mar 24, 2026 | 8,690.00 | 8,838.00 | 8,613.00 | 8,838.00 | 8,709.97 | 3.49% | 181,900 |
| Mar 23, 2026 | 8,694.00 | 8,709.00 | 8,487.00 | 8,540.00 | 8,416.29 | -4.96% | 238,200 |
| Mar 19, 2026 | 8,986.00 | 9,155.00 | 8,974.00 | 8,986.00 | 8,855.83 | -1.47% | 310,600 |
| Mar 18, 2026 | 9,144.00 | 9,144.00 | 9,030.00 | 9,120.00 | 8,987.89 | -0.36% | 184,200 |
| Mar 17, 2026 | 9,030.00 | 9,187.00 | 8,972.00 | 9,153.00 | 9,020.41 | 1.98% | 157,000 |