Sankyo Tateyama,Inc. (TYO:5932)
Japan
· Delayed Price · Currency is JPY 689.00
+31.00 (4.71%)
Mar 10, 2026, 1:52 PM JST
Sankyo Tateyama,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 652.00 | 658.00 | 641.00 | 658.00 | 658.00 | -3.52% | 171,100 |
| Mar 6, 2026 | 666.00 | 685.00 | 662.00 | 682.00 | 682.00 | 0.44% | 208,400 |
| Mar 5, 2026 | 671.00 | 683.00 | 671.00 | 679.00 | 679.00 | 4.46% | 124,600 |
| Mar 4, 2026 | 668.00 | 675.00 | 643.00 | 650.00 | 650.00 | -5.93% | 301,300 |
| Mar 3, 2026 | 705.00 | 705.00 | 689.00 | 691.00 | 691.00 | -2.95% | 135,300 |
| Mar 2, 2026 | 716.00 | 721.00 | 701.00 | 712.00 | 712.00 | -1.79% | 174,300 |
| Feb 27, 2026 | 712.00 | 727.00 | 711.00 | 725.00 | 725.00 | 4.32% | 262,600 |
| Feb 26, 2026 | 698.00 | 700.00 | 689.00 | 695.00 | 695.00 | -0.43% | 95,000 |
| Feb 25, 2026 | 706.00 | 706.00 | 695.00 | 698.00 | 698.00 | -0.14% | 90,900 |
| Feb 24, 2026 | 693.00 | 703.00 | 686.00 | 699.00 | 699.00 | 1.75% | 137,700 |
| Feb 20, 2026 | 692.00 | 700.00 | 686.00 | 687.00 | 687.00 | -0.72% | 176,300 |
| Feb 19, 2026 | 694.00 | 695.00 | 688.00 | 692.00 | 692.00 | -0.57% | 57,500 |
| Feb 18, 2026 | 690.00 | 700.00 | 689.00 | 696.00 | 696.00 | 1.61% | 100,800 |
| Feb 17, 2026 | 702.00 | 704.00 | 685.00 | 685.00 | 685.00 | -1.44% | 68,900 |
| Feb 16, 2026 | 703.00 | 714.00 | 691.00 | 695.00 | 695.00 | -1.14% | 241,300 |
| Feb 13, 2026 | 716.00 | 720.00 | 703.00 | 703.00 | 703.00 | -3.83% | 122,400 |
| Feb 12, 2026 | 688.00 | 736.00 | 685.00 | 731.00 | 731.00 | 6.10% | 407,200 |
| Feb 10, 2026 | 673.00 | 690.00 | 671.00 | 689.00 | 689.00 | 3.14% | 168,600 |
| Feb 9, 2026 | 678.00 | 680.00 | 667.00 | 668.00 | 668.00 | -0.15% | 116,300 |
| Feb 6, 2026 | 651.00 | 670.00 | 649.00 | 669.00 | 669.00 | 1.21% | 89,800 |
| Feb 5, 2026 | 651.00 | 661.00 | 651.00 | 661.00 | 661.00 | 2.16% | 66,600 |
| Feb 4, 2026 | 638.00 | 653.00 | 637.00 | 647.00 | 647.00 | 1.57% | 78,600 |
| Feb 3, 2026 | 637.00 | 643.00 | 632.00 | 637.00 | 637.00 | 0.16% | 53,700 |
| Feb 2, 2026 | 646.00 | 651.00 | 634.00 | 636.00 | 636.00 | -1.09% | 91,600 |
| Jan 30, 2026 | 637.00 | 644.00 | 636.00 | 643.00 | 643.00 | 1.10% | 70,600 |
| Jan 29, 2026 | 639.00 | 642.00 | 630.00 | 636.00 | 636.00 | -1.09% | 78,700 |
| Jan 28, 2026 | 643.00 | 647.00 | 638.00 | 643.00 | 643.00 | -0.77% | 70,500 |
| Jan 27, 2026 | 658.00 | 663.00 | 647.00 | 648.00 | 648.00 | -2.11% | 108,200 |
| Jan 26, 2026 | 643.00 | 664.00 | 639.00 | 662.00 | 662.00 | 1.85% | 178,900 |
| Jan 23, 2026 | 654.00 | 656.00 | 645.00 | 650.00 | 650.00 | -0.46% | 87,200 |
| Jan 22, 2026 | 656.00 | 660.00 | 651.00 | 653.00 | 653.00 | -0.15% | 63,700 |
| Jan 21, 2026 | 660.00 | 660.00 | 651.00 | 654.00 | 654.00 | -1.21% | 99,300 |
| Jan 20, 2026 | 665.00 | 668.00 | 658.00 | 662.00 | 662.00 | -0.15% | 100,300 |
| Jan 19, 2026 | 678.00 | 679.00 | 657.00 | 663.00 | 663.00 | -2.64% | 154,600 |
| Jan 16, 2026 | 680.00 | 693.00 | 678.00 | 681.00 | 681.00 | -1.30% | 147,900 |
| Jan 15, 2026 | 655.00 | 690.00 | 652.00 | 690.00 | 690.00 | 5.50% | 281,100 |
| Jan 14, 2026 | 650.00 | 656.00 | 650.00 | 654.00 | 654.00 | 1.08% | 109,900 |
| Jan 13, 2026 | 647.00 | 651.00 | 641.00 | 647.00 | 647.00 | 1.57% | 162,800 |
| Jan 9, 2026 | 638.00 | 640.00 | 624.00 | 637.00 | 637.00 | -1.09% | 315,600 |
| Jan 8, 2026 | 650.00 | 657.00 | 640.00 | 644.00 | 644.00 | -1.98% | 157,000 |
| Jan 7, 2026 | 647.00 | 659.00 | 644.00 | 657.00 | 657.00 | 0.61% | 157,400 |
| Jan 6, 2026 | 639.00 | 653.00 | 639.00 | 653.00 | 653.00 | 2.19% | 134,200 |
| Jan 5, 2026 | 642.00 | 647.00 | 637.00 | 639.00 | 639.00 | 0.47% | 121,600 |
| Dec 30, 2025 | 634.00 | 639.00 | 632.00 | 636.00 | 636.00 | 0.16% | 63,600 |
| Dec 29, 2025 | 631.00 | 637.00 | 630.00 | 635.00 | 635.00 | 0.79% | 83,300 |
| Dec 26, 2025 | 626.00 | 630.00 | 625.00 | 630.00 | 630.00 | 0.64% | 103,000 |
| Dec 25, 2025 | 622.00 | 627.00 | 622.00 | 626.00 | 626.00 | 0.64% | 40,700 |
| Dec 24, 2025 | 620.00 | 622.00 | 619.00 | 622.00 | 622.00 | 0.16% | 62,800 |
| Dec 23, 2025 | 617.00 | 621.00 | 616.00 | 621.00 | 621.00 | 0.98% | 115,900 |
| Dec 22, 2025 | 619.00 | 619.00 | 613.00 | 615.00 | 615.00 | -0.32% | 52,100 |
| Dec 19, 2025 | 614.00 | 617.00 | 612.00 | 617.00 | 617.00 | 0.33% | 45,500 |
| Dec 18, 2025 | 610.00 | 617.00 | 608.00 | 615.00 | 615.00 | 0.99% | 101,700 |
| Dec 17, 2025 | 611.00 | 611.00 | 604.00 | 609.00 | 609.00 | 0.33% | 60,300 |
| Dec 16, 2025 | 613.00 | 613.00 | 605.00 | 607.00 | 607.00 | -0.65% | 129,700 |
| Dec 15, 2025 | 612.00 | 613.00 | 606.00 | 611.00 | 611.00 | -0.33% | 54,300 |
| Dec 12, 2025 | 608.00 | 613.00 | 604.00 | 613.00 | 613.00 | 2.17% | 116,300 |
| Dec 11, 2025 | 610.00 | 610.00 | 600.00 | 600.00 | 600.00 | -0.99% | 87,600 |
| Dec 10, 2025 | 605.00 | 611.00 | 604.00 | 606.00 | 606.00 | 0.66% | 132,900 |
| Dec 9, 2025 | 608.00 | 608.00 | 599.00 | 602.00 | 602.00 | -0.66% | 101,500 |
| Dec 8, 2025 | 601.00 | 606.00 | 601.00 | 606.00 | 606.00 | 1.00% | 86,100 |
| Dec 5, 2025 | 605.00 | 605.00 | 600.00 | 600.00 | 600.00 | -0.83% | 73,900 |
| Dec 4, 2025 | 600.00 | 605.00 | 600.00 | 605.00 | 605.00 | 0.83% | 52,400 |
| Dec 3, 2025 | 605.00 | 608.00 | 600.00 | 600.00 | 600.00 | -0.50% | 117,200 |
| Dec 2, 2025 | 606.00 | 606.00 | 601.00 | 603.00 | 603.00 | -0.50% | 57,100 |
| Dec 1, 2025 | 616.00 | 617.00 | 604.00 | 606.00 | 606.00 | -1.30% | 104,500 |
| Nov 28, 2025 | 606.00 | 636.00 | 601.00 | 614.00 | 614.00 | 1.66% | 432,400 |
| Nov 27, 2025 | 597.00 | 604.00 | 596.00 | 604.00 | 604.00 | -0.98% | 160,700 |
| Nov 26, 2025 | 601.00 | 628.00 | 601.00 | 610.00 | 597.52 | 2.35% | 365,700 |
| Nov 25, 2025 | 602.00 | 602.00 | 596.00 | 596.00 | 583.81 | -0.50% | 79,400 |
| Nov 21, 2025 | 595.00 | 600.00 | 595.00 | 599.00 | 586.75 | 0.67% | 65,000 |
| Nov 20, 2025 | 600.00 | 600.00 | 595.00 | 595.00 | 582.83 | -0.17% | 109,700 |
| Nov 19, 2025 | 593.00 | 602.00 | 590.00 | 596.00 | 583.81 | 0.51% | 128,500 |
| Nov 18, 2025 | 597.00 | 597.00 | 592.00 | 593.00 | 580.87 | -0.67% | 128,700 |
| Nov 17, 2025 | 601.00 | 605.00 | 596.00 | 597.00 | 584.79 | -0.33% | 108,000 |
| Nov 14, 2025 | 604.00 | 604.00 | 599.00 | 599.00 | 586.75 | -0.83% | 87,100 |
| Nov 13, 2025 | 610.00 | 610.00 | 601.00 | 604.00 | 591.64 | -0.17% | 66,400 |
| Nov 12, 2025 | 600.00 | 608.00 | 598.00 | 605.00 | 592.62 | 1.17% | 93,100 |
| Nov 11, 2025 | 601.00 | 601.00 | 595.00 | 598.00 | 585.77 | -0.50% | 158,300 |
| Nov 10, 2025 | 603.00 | 604.00 | 600.00 | 601.00 | 588.70 | - | 114,400 |
| Nov 7, 2025 | 598.00 | 603.00 | 598.00 | 601.00 | 588.70 | - | 80,300 |
| Nov 6, 2025 | 601.00 | 605.00 | 597.00 | 601.00 | 588.70 | 0.67% | 86,600 |
| Nov 5, 2025 | 608.00 | 609.00 | 596.00 | 597.00 | 584.79 | -1.81% | 169,000 |
| Nov 4, 2025 | 602.00 | 610.00 | 598.00 | 608.00 | 595.56 | 1.00% | 97,700 |
| Oct 31, 2025 | 607.00 | 607.00 | 599.00 | 602.00 | 589.68 | -0.17% | 97,800 |
| Oct 30, 2025 | 605.00 | 608.00 | 603.00 | 603.00 | 590.66 | -0.33% | 119,000 |
| Oct 29, 2025 | 611.00 | 611.00 | 604.00 | 605.00 | 592.62 | -0.82% | 104,400 |
| Oct 28, 2025 | 626.00 | 626.00 | 610.00 | 610.00 | 597.52 | -2.56% | 160,900 |
| Oct 27, 2025 | 625.00 | 626.00 | 620.00 | 626.00 | 613.19 | 0.97% | 63,400 |
| Oct 24, 2025 | 623.00 | 623.00 | 619.00 | 620.00 | 607.32 | -0.32% | 41,600 |
| Oct 23, 2025 | 622.00 | 624.00 | 614.00 | 622.00 | 609.27 | - | 60,100 |
| Oct 22, 2025 | 620.00 | 625.00 | 618.00 | 622.00 | 609.27 | -0.16% | 59,400 |
| Oct 21, 2025 | 621.00 | 623.00 | 616.00 | 623.00 | 610.25 | 0.65% | 72,600 |
| Oct 20, 2025 | 618.00 | 620.00 | 615.00 | 619.00 | 606.34 | 0.98% | 77,400 |
| Oct 17, 2025 | 614.00 | 616.00 | 609.00 | 613.00 | 600.46 | 0.33% | 69,400 |
| Oct 16, 2025 | 615.00 | 616.00 | 610.00 | 611.00 | 598.50 | - | 83,700 |
| Oct 15, 2025 | 601.00 | 612.00 | 601.00 | 611.00 | 598.50 | 2.17% | 120,500 |
| Oct 14, 2025 | 598.00 | 611.00 | 596.00 | 598.00 | 585.77 | -0.50% | 248,100 |
| Oct 10, 2025 | 618.00 | 618.00 | 601.00 | 601.00 | 588.70 | -3.06% | 362,600 |
| Oct 9, 2025 | 630.00 | 630.00 | 620.00 | 620.00 | 607.32 | -1.43% | 222,000 |
| Oct 8, 2025 | 618.00 | 635.00 | 618.00 | 629.00 | 616.13 | -5.27% | 538,800 |