Sankyo Tateyama,Inc. (TYO:5932)
Japan
· Delayed Price · Currency is JPY 665.00
+9.00 (1.37%)
Apr 28, 2026, 3:30 PM JST
Sankyo Tateyama,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 658.00 | 666.00 | 656.00 | 665.00 | 665.00 | 1.37% | 83,400 |
| Apr 27, 2026 | 665.00 | 665.00 | 655.00 | 656.00 | 656.00 | -1.80% | 121,200 |
| Apr 24, 2026 | 681.00 | 684.00 | 666.00 | 668.00 | 668.00 | -1.76% | 141,600 |
| Apr 23, 2026 | 697.00 | 706.00 | 678.00 | 680.00 | 680.00 | -1.73% | 167,300 |
| Apr 22, 2026 | 707.00 | 708.00 | 691.00 | 692.00 | 692.00 | -1.84% | 104,200 |
| Apr 21, 2026 | 708.00 | 716.00 | 704.00 | 705.00 | 705.00 | -0.28% | 97,100 |
| Apr 20, 2026 | 702.00 | 708.00 | 701.00 | 707.00 | 707.00 | 0.86% | 87,100 |
| Apr 17, 2026 | 701.00 | 706.00 | 695.00 | 701.00 | 701.00 | - | 75,600 |
| Apr 16, 2026 | 706.00 | 713.00 | 700.00 | 701.00 | 701.00 | - | 104,700 |
| Apr 15, 2026 | 697.00 | 702.00 | 692.00 | 701.00 | 701.00 | 1.74% | 131,400 |
| Apr 14, 2026 | 695.00 | 702.00 | 687.00 | 689.00 | 689.00 | 0.58% | 101,100 |
| Apr 13, 2026 | 690.00 | 706.00 | 685.00 | 685.00 | 685.00 | 0.29% | 197,100 |
| Apr 10, 2026 | 700.00 | 702.00 | 681.00 | 683.00 | 683.00 | -1.87% | 160,200 |
| Apr 9, 2026 | 723.00 | 723.00 | 693.00 | 696.00 | 696.00 | -3.87% | 183,300 |
| Apr 8, 2026 | 713.00 | 728.00 | 701.00 | 724.00 | 724.00 | 3.28% | 365,100 |
| Apr 7, 2026 | 703.00 | 711.00 | 685.00 | 701.00 | 701.00 | 1.15% | 235,500 |
| Apr 6, 2026 | 690.00 | 695.00 | 687.00 | 693.00 | 693.00 | 0.43% | 82,300 |
| Apr 3, 2026 | 685.00 | 698.00 | 682.00 | 690.00 | 690.00 | 1.32% | 103,600 |
| Apr 2, 2026 | 696.00 | 705.00 | 680.00 | 681.00 | 681.00 | -2.44% | 75,800 |
| Apr 1, 2026 | 699.00 | 699.00 | 687.00 | 698.00 | 698.00 | 2.50% | 101,900 |
| Mar 31, 2026 | 689.00 | 699.00 | 681.00 | 681.00 | 681.00 | -0.73% | 172,000 |
| Mar 30, 2026 | 672.00 | 692.00 | 664.00 | 686.00 | 686.00 | -1.44% | 230,000 |
| Mar 27, 2026 | 696.00 | 704.00 | 689.00 | 696.00 | 696.00 | -0.29% | 108,200 |
| Mar 26, 2026 | 696.00 | 698.00 | 687.00 | 698.00 | 698.00 | 0.87% | 79,400 |
| Mar 25, 2026 | 678.00 | 699.00 | 678.00 | 692.00 | 692.00 | 2.82% | 88,200 |
| Mar 24, 2026 | 673.00 | 675.00 | 665.00 | 673.00 | 673.00 | 3.06% | 74,300 |
| Mar 23, 2026 | 669.00 | 669.00 | 651.00 | 653.00 | 653.00 | -3.83% | 161,400 |
| Mar 19, 2026 | 680.00 | 685.00 | 668.00 | 679.00 | 679.00 | -1.59% | 968,400 |
| Mar 18, 2026 | 671.00 | 690.00 | 671.00 | 690.00 | 690.00 | 3.45% | 98,100 |
| Mar 17, 2026 | 675.00 | 676.00 | 667.00 | 667.00 | 667.00 | -0.30% | 61,000 |
| Mar 16, 2026 | 668.00 | 675.00 | 664.00 | 669.00 | 669.00 | -1.33% | 69,700 |
| Mar 13, 2026 | 670.00 | 680.00 | 668.00 | 678.00 | 678.00 | -1.17% | 107,700 |
| Mar 12, 2026 | 690.00 | 702.00 | 680.00 | 686.00 | 686.00 | -1.44% | 183,500 |
| Mar 11, 2026 | 698.00 | 703.00 | 692.00 | 696.00 | 696.00 | 1.16% | 141,200 |
| Mar 10, 2026 | 662.00 | 690.00 | 659.00 | 688.00 | 688.00 | 4.56% | 153,500 |
| 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 |