Sankyu Inc. (TYO:9065)
Japan · Delayed Price · Currency is JPY 1,650.00
+18.50 (1.13%)
Oct 26, 2026, 1:58 PM JST
Sankyu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1,641.00 | 1,653.50 | 1,632.00 | 1,650.00 | 1,650.00 | 1.13% | 739,900 |
| Oct 23, 2026 | 1,650.00 | 1,650.00 | 1,624.00 | 1,631.50 | 1,631.50 | -0.37% | 874,600 |
| Oct 22, 2026 | 1,640.00 | 1,648.00 | 1,636.50 | 1,637.50 | 1,637.50 | 0.06% | 382,600 |
| Oct 21, 2026 | 1,651.50 | 1,651.50 | 1,629.00 | 1,636.50 | 1,636.50 | -0.09% | 517,600 |
| Oct 20, 2026 | 1,641.00 | 1,651.00 | 1,635.00 | 1,638.00 | 1,638.00 | -0.61% | 633,000 |
| Oct 19, 2026 | 1,653.00 | 1,660.00 | 1,639.00 | 1,648.00 | 1,648.00 | 0.40% | 744,400 |
| Oct 16, 2026 | 1,635.00 | 1,649.50 | 1,628.50 | 1,641.50 | 1,641.50 | 0.71% | 787,700 |
| Oct 15, 2026 | 1,620.00 | 1,632.50 | 1,612.00 | 1,630.00 | 1,630.00 | 0.74% | 708,300 |
| Oct 14, 2026 | 1,608.50 | 1,630.00 | 1,608.50 | 1,618.00 | 1,618.00 | 0.62% | 668,800 |
| Oct 13, 2026 | 1,603.50 | 1,612.50 | 1,591.50 | 1,608.00 | 1,608.00 | 1.26% | 702,200 |
| Oct 9, 2026 | 1,604.00 | 1,605.00 | 1,583.00 | 1,588.00 | 1,588.00 | 0.06% | 773,100 |
| Oct 8, 2026 | 1,580.00 | 1,587.00 | 1,557.50 | 1,587.00 | 1,587.00 | 0.32% | 1,116,200 |
| Oct 7, 2026 | 1,580.00 | 1,593.50 | 1,576.50 | 1,582.00 | 1,582.00 | -0.28% | 736,400 |
| Oct 6, 2026 | 1,588.00 | 1,592.50 | 1,580.00 | 1,586.50 | 1,586.50 | 0.41% | 762,000 |
| Oct 5, 2026 | 1,578.00 | 1,588.50 | 1,567.50 | 1,580.00 | 1,580.00 | 0.83% | 808,400 |
| Oct 2, 2026 | 1,576.00 | 1,579.50 | 1,557.50 | 1,567.00 | 1,567.00 | -1.54% | 1,081,200 |
| Oct 1, 2026 | 1,593.50 | 1,600.00 | 1,570.50 | 1,591.50 | 1,591.50 | -0.72% | 1,147,400 |
| Sep 30, 2026 | 1,575.50 | 1,615.00 | 1,563.00 | 1,603.00 | 1,603.00 | 2.30% | 1,584,100 |
| Sep 29, 2026 | 1,603.00 | 1,623.00 | 1,565.50 | 1,567.00 | 1,567.00 | -2.50% | 727,700 |
| Sep 28, 2026 | 1,657.80 | 1,657.80 | 1,633.00 | 1,633.00 | 1,607.20 | -0.72% | 1,109,000 |
| Sep 25, 2026 | 1,639.00 | 1,648.20 | 1,633.20 | 1,644.80 | 1,618.81 | 0.51% | 995,000 |
| Sep 24, 2026 | 1,624.20 | 1,650.40 | 1,620.40 | 1,636.40 | 1,610.55 | 0.63% | 1,113,000 |
| Sep 18, 2026 | 1,652.00 | 1,652.00 | 1,626.20 | 1,626.20 | 1,600.51 | -1.67% | 1,289,500 |
| Sep 17, 2026 | 1,635.60 | 1,653.80 | 1,632.00 | 1,653.80 | 1,627.67 | 1.39% | 858,000 |
| Sep 16, 2026 | 1,610.20 | 1,644.80 | 1,608.40 | 1,631.20 | 1,605.43 | 1.19% | 1,010,000 |
| Sep 15, 2026 | 1,618.80 | 1,621.60 | 1,594.20 | 1,612.00 | 1,586.53 | 0.41% | 758,500 |
| Sep 14, 2026 | 1,584.00 | 1,609.00 | 1,583.00 | 1,605.40 | 1,580.04 | 1.43% | 1,228,000 |
| Sep 11, 2026 | 1,570.80 | 1,584.60 | 1,552.20 | 1,582.80 | 1,557.79 | -1.12% | 4,544,000 |
| Sep 10, 2026 | 1,600.20 | 1,620.00 | 1,584.40 | 1,600.80 | 1,575.51 | -0.85% | 936,500 |
| Sep 9, 2026 | 1,600.00 | 1,624.20 | 1,587.60 | 1,614.60 | 1,589.09 | 0.91% | 1,126,500 |
| Sep 8, 2026 | 1,613.20 | 1,625.80 | 1,600.00 | 1,600.00 | 1,574.72 | -1.39% | 557,500 |
| Sep 7, 2026 | 1,617.40 | 1,629.80 | 1,617.20 | 1,622.60 | 1,596.96 | 0.16% | 533,500 |
| Sep 4, 2026 | 1,612.20 | 1,620.60 | 1,600.40 | 1,620.00 | 1,594.41 | 0.45% | 825,500 |
| Sep 3, 2026 | 1,613.40 | 1,625.80 | 1,604.40 | 1,612.80 | 1,587.32 | - | 726,000 |
| Sep 2, 2026 | 1,656.00 | 1,663.80 | 1,612.80 | 1,612.80 | 1,587.32 | -3.86% | 863,500 |
| Sep 1, 2026 | 1,653.60 | 1,683.20 | 1,650.20 | 1,677.60 | 1,651.10 | 0.72% | 709,500 |
| Aug 31, 2026 | 1,676.20 | 1,677.00 | 1,665.60 | 1,665.60 | 1,639.28 | -0.68% | 842,500 |
| Aug 28, 2026 | 1,668.40 | 1,684.00 | 1,664.20 | 1,677.00 | 1,650.50 | 0.23% | 736,000 |
| Aug 27, 2026 | 1,677.20 | 1,689.80 | 1,662.40 | 1,673.20 | 1,646.76 | -0.39% | 766,500 |
| Aug 26, 2026 | 1,676.00 | 1,685.80 | 1,672.00 | 1,679.80 | 1,653.26 | -0.31% | 890,000 |
| Aug 25, 2026 | 1,696.80 | 1,697.40 | 1,673.80 | 1,685.00 | 1,658.38 | 0.74% | 736,000 |
| Aug 24, 2026 | 1,668.00 | 1,680.60 | 1,661.20 | 1,672.60 | 1,646.17 | 0.31% | 705,000 |
| Aug 21, 2026 | 1,631.00 | 1,687.00 | 1,624.20 | 1,667.40 | 1,641.06 | -1.40% | 1,069,500 |
| Aug 20, 2026 | 1,690.00 | 1,696.40 | 1,675.60 | 1,691.00 | 1,664.28 | 0.76% | 641,500 |
| Aug 19, 2026 | 1,714.60 | 1,716.80 | 1,672.80 | 1,678.20 | 1,651.69 | -2.60% | 796,000 |
| Aug 18, 2026 | 1,694.60 | 1,729.80 | 1,691.80 | 1,723.00 | 1,695.78 | 1.35% | 822,000 |
| Aug 17, 2026 | 1,708.00 | 1,712.00 | 1,698.20 | 1,700.00 | 1,673.14 | -0.32% | 938,500 |
| Aug 14, 2026 | 1,675.80 | 1,715.60 | 1,670.00 | 1,705.40 | 1,678.46 | 1.19% | 1,564,000 |
| Aug 13, 2026 | 1,682.00 | 1,702.00 | 1,680.00 | 1,685.40 | 1,658.77 | -0.68% | 976,500 |
| Aug 12, 2026 | 1,689.20 | 1,698.60 | 1,677.20 | 1,697.00 | 1,670.19 | 0.63% | 1,130,500 |