Sankyu Inc. (TYO:9065)
Japan · Delayed Price · Currency is JPY 1,580.00
+13.00 (0.83%)
Oct 5, 2026, 3:30 PM JST
Sankyu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 1,714.20 | 1,715.40 | 1,665.80 | 1,686.40 | 1,659.76 | -1.37% | 1,864,500 |
| Aug 7, 2026 | 1,740.00 | 1,749.80 | 1,702.60 | 1,709.80 | 1,682.79 | -2.03% | 1,631,500 |
| Aug 6, 2026 | 1,760.00 | 1,767.80 | 1,720.20 | 1,745.20 | 1,717.63 | -0.27% | 1,484,500 |
| Aug 5, 2026 | 1,763.80 | 1,776.40 | 1,735.60 | 1,750.00 | 1,722.35 | -0.52% | 1,448,500 |
| Aug 4, 2026 | 1,796.40 | 1,816.00 | 1,757.80 | 1,759.20 | 1,731.41 | -2.19% | 1,254,500 |
| Aug 3, 2026 | 1,834.40 | 1,850.20 | 1,767.40 | 1,798.60 | 1,770.18 | -5.06% | 3,257,000 |
| Jul 31, 2026 | 1,880.00 | 1,894.40 | 1,863.40 | 1,894.40 | 1,864.47 | 0.96% | 1,658,500 |
| Jul 30, 2026 | 1,878.80 | 1,884.40 | 1,853.80 | 1,876.40 | 1,846.75 | -0.78% | 1,208,500 |
| Jul 29, 2026 | 1,872.00 | 1,891.20 | 1,854.80 | 1,891.20 | 1,861.32 | 0.51% | 1,229,000 |
| Jul 28, 2026 | 1,874.40 | 1,893.20 | 1,863.00 | 1,881.60 | 1,851.87 | 1.38% | 1,466,500 |
| Jul 27, 2026 | 1,849.80 | 1,860.00 | 1,835.80 | 1,856.00 | 1,826.68 | 0.54% | 747,500 |
| Jul 24, 2026 | 1,829.20 | 1,862.40 | 1,825.20 | 1,846.00 | 1,816.83 | 0.33% | 834,000 |
| Jul 23, 2026 | 1,840.00 | 1,854.00 | 1,830.20 | 1,840.00 | 1,810.93 | - | 647,000 |
| Jul 22, 2026 | 1,815.00 | 1,840.00 | 1,806.00 | 1,840.00 | 1,810.93 | 0.55% | 930,500 |
| Jul 21, 2026 | 1,749.20 | 1,839.40 | 1,746.00 | 1,830.00 | 1,801.09 | 5.50% | 1,818,000 |