Skip to main content
Sankyo Co., Ltd. (TYO:6417)
Japan flag Japan · Delayed Price · Currency is JPY
2,126.00
-29.00 (-1.35%)
At close: Mar 9, 2026

Sankyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,101.002,162.002,101.002,155.002,155.001.92%1,039,300
Mar 5, 20262,147.502,150.002,112.502,114.502,114.500.81%1,032,400
Mar 4, 20262,114.502,125.002,073.002,097.502,097.50-1.20%1,187,500
Mar 3, 20262,150.002,161.502,123.002,123.002,123.00-2.66%1,175,000
Mar 2, 20262,190.002,191.502,163.002,181.002,181.00-1.09%1,041,400
Feb 27, 20262,194.002,209.502,169.002,205.002,205.001.36%1,169,900
Feb 26, 20262,162.002,194.002,159.502,175.502,175.500.90%656,000
Feb 25, 20262,170.002,170.002,140.502,156.002,156.00-0.90%1,014,900
Feb 24, 20262,173.002,188.502,159.002,175.502,175.500.14%880,000
Feb 20, 20262,198.502,201.002,164.002,172.502,172.50-2.01%1,172,300
Feb 19, 20262,206.002,225.002,191.502,217.002,217.000.50%920,800
Feb 18, 20262,202.002,223.502,186.502,206.002,206.000.89%812,600
Feb 17, 20262,190.002,214.502,177.002,186.502,186.50-0.79%983,700
Feb 16, 20262,231.002,244.002,204.002,204.002,204.00-0.29%982,000
Feb 13, 20262,255.502,278.502,194.502,210.502,210.50-4.12%1,275,900
Feb 12, 20262,333.002,342.002,298.502,305.502,305.50-1.58%968,100
Feb 10, 20262,313.002,383.502,309.002,342.502,342.500.77%1,072,100
Feb 9, 20262,358.502,374.002,304.002,324.502,324.50-0.41%1,026,600
Feb 6, 20262,411.002,422.502,299.502,334.002,334.00-3.25%1,001,600
Feb 5, 20262,411.002,459.002,339.502,412.502,412.502.16%2,615,200
Feb 4, 20262,401.002,408.002,358.002,361.502,361.50-2.13%762,100
Feb 3, 20262,408.002,424.502,399.002,413.002,413.000.17%632,800
Feb 2, 20262,436.502,438.002,403.502,409.002,409.00-0.27%543,300
Jan 30, 20262,410.002,435.002,382.502,415.502,415.500.42%819,600
Jan 29, 20262,409.002,424.502,385.502,405.502,405.500.31%835,000
Jan 28, 20262,403.502,419.002,380.002,398.002,398.00-0.91%624,900
Jan 27, 20262,430.002,445.002,417.002,420.002,420.00-0.51%458,200
Jan 26, 20262,430.002,466.502,430.002,432.502,432.50-1.52%480,100
Jan 23, 20262,465.002,484.002,458.002,470.002,470.000.88%526,000
Jan 22, 20262,452.002,472.002,441.502,448.502,448.500.18%683,600
Jan 21, 20262,480.002,499.002,439.002,444.002,444.00-1.77%651,800
Jan 20, 20262,511.002,513.002,482.002,488.002,488.00-0.60%553,000
Jan 19, 20262,543.502,553.002,501.502,503.002,503.00-2.63%617,600
Jan 16, 20262,565.002,574.002,529.002,570.502,570.500.33%782,900
Jan 15, 20262,560.002,585.502,557.002,562.002,562.00-0.79%594,300
Jan 14, 20262,550.002,587.502,544.502,582.502,582.501.51%732,000
Jan 13, 20262,610.002,619.502,543.002,544.002,544.00-1.13%728,100
Jan 9, 20262,545.502,588.002,545.502,573.002,573.001.06%649,800
Jan 8, 20262,518.002,546.002,493.502,546.002,546.000.24%686,700
Jan 7, 20262,534.002,560.002,516.002,540.002,540.00-0.55%777,000
Jan 6, 20262,554.002,576.502,547.002,554.002,554.000.65%875,800
Jan 5, 20262,560.502,570.002,535.502,537.502,537.50-0.14%746,000
Dec 30, 20252,556.502,557.502,532.002,541.002,541.00-0.43%592,300
Dec 29, 20252,554.002,564.002,536.502,552.002,552.00-0.08%433,300
Dec 26, 20252,583.002,587.502,541.002,554.002,554.00-1.94%451,400
Dec 25, 20252,571.002,604.502,556.502,604.502,604.502.14%472,200
Dec 24, 20252,557.502,584.502,538.502,550.002,550.00-0.97%582,100
Dec 23, 20252,478.502,605.502,478.502,575.002,575.004.36%1,048,500
Dec 22, 20252,529.002,530.002,450.502,467.502,467.50-2.32%933,100
Dec 19, 20252,520.002,532.002,506.002,526.002,526.000.52%1,009,600
Dec 18, 20252,542.002,542.502,504.502,513.002,513.00-0.51%869,900
Dec 17, 20252,534.002,548.002,516.502,526.002,526.000.34%524,700
Dec 16, 20252,543.002,544.002,502.002,517.502,517.50-2.08%634,500
Dec 15, 20252,580.002,588.002,541.002,571.002,571.00-0.25%1,104,400
Dec 12, 20252,582.002,594.502,552.502,577.502,577.501.46%879,700
Dec 11, 20252,593.002,593.002,532.002,540.502,540.50-0.18%611,900
Dec 10, 20252,560.002,574.502,538.502,545.002,545.00-0.25%545,600
Dec 9, 20252,559.002,570.502,531.502,551.502,551.50-0.41%598,800
Dec 8, 20252,567.502,595.002,550.502,562.002,562.001.22%637,800
Dec 5, 20252,630.002,630.002,513.502,531.002,531.00-3.98%1,076,400
Dec 4, 20252,618.502,636.002,609.502,636.002,636.001.15%665,400
Dec 3, 20252,662.502,676.502,601.502,606.002,606.00-2.12%821,300
Dec 2, 20252,714.002,734.002,657.502,662.502,662.50-2.99%973,300
Dec 1, 20252,690.002,749.502,684.502,744.502,744.501.57%962,000
Nov 28, 20252,675.502,779.002,669.002,702.002,702.001.24%2,367,000
Nov 27, 20252,660.002,669.002,647.502,669.002,669.000.36%501,400
Nov 26, 20252,638.002,665.002,622.502,659.502,659.501.60%806,400
Nov 25, 20252,644.002,655.502,603.502,617.502,617.50-0.02%676,900
Nov 21, 20252,561.502,619.002,557.502,618.002,618.001.99%937,800
Nov 20, 20252,578.002,589.502,563.002,567.002,567.000.86%640,400
Nov 19, 20252,548.002,560.002,528.002,545.002,545.00-0.12%750,200
Nov 18, 20252,621.502,650.002,535.002,548.002,548.00-3.78%862,800
Nov 17, 20252,611.002,660.002,570.502,648.002,648.001.38%806,900
Nov 14, 20252,600.002,622.502,581.002,612.002,612.00-0.42%827,700
Nov 13, 20252,651.002,651.502,616.002,623.002,623.00-0.83%639,600
Nov 12, 20252,637.002,672.002,624.002,645.002,645.000.46%739,600
Nov 11, 20252,658.002,675.002,609.002,633.002,633.000.15%820,900
Nov 10, 20252,685.502,689.002,607.502,629.002,629.00-2.29%1,230,200
Nov 7, 20252,692.002,766.002,646.502,690.502,690.50-1.75%1,478,000
Nov 6, 20252,668.502,794.002,609.502,738.502,738.503.09%3,389,300
Nov 5, 20252,630.002,656.502,598.002,656.502,656.50-0.39%1,334,500
Nov 4, 20252,650.002,682.002,603.502,667.002,667.00-0.35%946,900
Oct 31, 20252,670.502,688.002,655.502,676.502,676.500.56%660,100
Oct 30, 20252,643.002,661.502,631.002,661.502,661.500.40%2,554,700
Oct 29, 20252,709.502,719.002,651.002,651.002,651.00-2.16%646,600
Oct 28, 20252,745.502,745.502,698.502,709.502,709.50-1.35%629,100
Oct 27, 20252,752.002,776.502,736.002,746.502,746.500.37%600,200
Oct 24, 20252,754.502,766.002,725.502,736.502,736.50-0.49%1,021,900
Oct 23, 20252,786.002,792.002,747.002,750.002,750.00-0.70%952,500
Oct 22, 20252,760.002,795.002,751.002,769.502,769.501.28%894,700
Oct 21, 20252,720.002,750.002,715.002,734.502,734.500.87%662,700
Oct 20, 20252,682.502,731.002,663.502,711.002,711.002.81%909,900
Oct 17, 20252,635.502,651.502,608.502,637.002,637.000.29%720,100
Oct 16, 20252,643.502,665.002,620.502,629.502,629.50-1.05%630,000
Oct 15, 20252,630.502,665.002,629.502,657.502,657.501.33%633,500
Oct 14, 20252,600.002,649.002,592.502,622.502,622.50-0.70%804,500
Oct 10, 20252,621.502,662.502,612.002,641.002,641.00-0.25%690,000
Oct 9, 20252,674.002,686.002,639.502,647.502,647.50-1.08%759,800
Oct 8, 20252,645.002,703.502,644.502,676.502,676.501.21%983,800
Oct 7, 20252,650.502,662.002,630.502,644.502,644.50-0.58%775,200