Skip to main content
Sankyo Co., Ltd. (TYO:6417)
Japan flag Japan · Delayed Price · Currency is JPY
1,886.50
+16.50 (0.88%)
Apr 28, 2026, 3:30 PM JST

Sankyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,885.001,890.501,870.001,886.501,886.500.88%703,400
Apr 27, 20261,874.501,879.501,857.001,870.001,870.00-0.24%816,800
Apr 24, 20261,912.501,913.001,874.501,874.501,874.50-2.06%729,800
Apr 23, 20261,900.001,914.001,880.501,914.001,914.00-0.60%1,328,300
Apr 22, 20261,950.001,959.501,924.501,925.501,925.50-1.81%862,100
Apr 21, 20261,959.001,965.001,941.501,961.001,961.00-0.31%995,300
Apr 20, 20261,968.501,974.501,939.001,967.001,967.001.34%766,300
Apr 17, 20261,957.001,972.501,941.001,941.001,941.00-1.22%1,061,900
Apr 16, 20261,994.002,001.001,960.001,965.001,965.00-0.43%687,100
Apr 15, 20261,966.501,990.001,949.001,973.501,973.501.34%816,800
Apr 14, 20261,946.501,953.001,933.001,947.501,947.501.01%899,300
Apr 13, 20261,938.001,942.001,921.501,928.001,928.00-0.72%621,700
Apr 10, 20261,950.001,970.501,933.501,942.001,942.00-1.15%944,900
Apr 9, 20261,981.501,981.501,959.501,964.501,964.50-0.28%709,700
Apr 8, 20262,000.002,004.001,962.501,970.001,970.000.51%1,252,000
Apr 7, 20261,982.501,984.501,960.001,960.001,960.00-0.23%493,300
Apr 6, 20261,975.001,985.001,956.501,964.501,964.50-0.15%538,400
Apr 3, 20261,977.501,992.501,963.501,967.501,967.500.43%630,200
Apr 2, 20262,004.502,012.501,956.001,959.001,959.00-1.58%715,900
Apr 1, 20261,974.501,992.501,962.501,990.501,990.502.60%847,100
Mar 31, 20261,950.001,958.501,925.501,940.001,940.001.02%905,900
Mar 30, 20261,904.501,927.001,896.001,920.501,920.50-4.31%3,359,500
Mar 27, 20262,011.002,029.002,004.502,007.001,962.00-0.12%1,558,300
Mar 26, 20262,003.002,009.501,986.002,009.501,964.44-0.47%941,300
Mar 25, 20262,042.002,045.002,017.502,019.001,973.73-0.22%868,000
Mar 24, 20262,002.002,023.501,997.502,023.501,978.130.62%1,096,300
Mar 23, 20261,980.502,020.001,970.002,011.001,965.910.83%1,419,000
Mar 19, 20262,017.002,033.501,994.501,994.501,949.78-3.09%2,583,400
Mar 18, 20262,040.002,058.002,028.002,058.002,011.861.16%1,216,100
Mar 17, 20262,033.502,047.002,026.002,034.501,988.88-0.51%845,400
Mar 16, 20262,061.502,071.502,038.002,045.001,999.15-1.04%888,500
Mar 13, 20262,048.002,077.502,040.502,066.502,020.17-0.89%1,344,000
Mar 12, 20262,100.002,100.002,072.502,085.002,038.25-1.60%909,200
Mar 11, 20262,125.502,142.502,116.002,119.002,071.49-0.47%1,147,400
Mar 10, 20262,139.502,149.002,113.502,129.002,081.260.14%969,900
Mar 9, 20262,049.002,128.002,040.002,126.002,078.33-1.35%992,900
Mar 6, 20262,101.002,162.002,101.002,155.002,106.681.92%1,039,300
Mar 5, 20262,147.502,150.002,112.502,114.502,067.090.81%1,032,400
Mar 4, 20262,114.502,125.002,073.002,097.502,050.47-1.20%1,187,500
Mar 3, 20262,150.002,161.502,123.002,123.002,075.40-2.66%1,175,000
Mar 2, 20262,190.002,191.502,163.002,181.002,132.10-1.09%1,041,400
Feb 27, 20262,194.002,209.502,169.002,205.002,155.561.36%1,169,900
Feb 26, 20262,162.002,194.002,159.502,175.502,126.720.90%656,000
Feb 25, 20262,170.002,170.002,140.502,156.002,107.66-0.90%1,014,900
Feb 24, 20262,173.002,188.502,159.002,175.502,126.720.14%880,000
Feb 20, 20262,198.502,201.002,164.002,172.502,123.79-2.01%1,172,300
Feb 19, 20262,206.002,225.002,191.502,217.002,167.290.50%920,800
Feb 18, 20262,202.002,223.502,186.502,206.002,156.540.89%812,600
Feb 17, 20262,190.002,214.502,177.002,186.502,137.48-0.79%983,700
Feb 16, 20262,231.002,244.002,204.002,204.002,154.58-0.29%982,000
Feb 13, 20262,255.502,278.502,194.502,210.502,160.94-4.12%1,275,900
Feb 12, 20262,333.002,342.002,298.502,305.502,253.81-1.58%968,100
Feb 10, 20262,313.002,383.502,309.002,342.502,289.980.77%1,072,100
Feb 9, 20262,358.502,374.002,304.002,324.502,272.38-0.41%1,026,600
Feb 6, 20262,411.002,422.502,299.502,334.002,281.67-3.25%1,001,600
Feb 5, 20262,411.002,459.002,339.502,412.502,358.412.16%2,615,200
Feb 4, 20262,401.002,408.002,358.002,361.502,308.55-2.13%762,100
Feb 3, 20262,408.002,424.502,399.002,413.002,358.900.17%632,800
Feb 2, 20262,436.502,438.002,403.502,409.002,354.99-0.27%543,300
Jan 30, 20262,410.002,435.002,382.502,415.502,361.340.42%819,600
Jan 29, 20262,409.002,424.502,385.502,405.502,351.570.31%835,000
Jan 28, 20262,403.502,419.002,380.002,398.002,344.23-0.91%624,900
Jan 27, 20262,430.002,445.002,417.002,420.002,365.74-0.51%458,200
Jan 26, 20262,430.002,466.502,430.002,432.502,377.96-1.52%480,100
Jan 23, 20262,465.002,484.002,458.002,470.002,414.620.88%526,000
Jan 22, 20262,452.002,472.002,441.502,448.502,393.600.18%683,600
Jan 21, 20262,480.002,499.002,439.002,444.002,389.20-1.77%651,800
Jan 20, 20262,511.002,513.002,482.002,488.002,432.22-0.60%553,000
Jan 19, 20262,543.502,553.002,501.502,503.002,446.88-2.63%617,600
Jan 16, 20262,565.002,574.002,529.002,570.502,512.870.33%782,900
Jan 15, 20262,560.002,585.502,557.002,562.002,504.56-0.79%594,300
Jan 14, 20262,550.002,587.502,544.502,582.502,524.601.51%732,000
Jan 13, 20262,610.002,619.502,543.002,544.002,486.96-1.13%728,100
Jan 9, 20262,545.502,588.002,545.502,573.002,515.311.06%649,800
Jan 8, 20262,518.002,546.002,493.502,546.002,488.910.24%686,700
Jan 7, 20262,534.002,560.002,516.002,540.002,483.05-0.55%777,000
Jan 6, 20262,554.002,576.502,547.002,554.002,496.740.65%875,800
Jan 5, 20262,560.502,570.002,535.502,537.502,480.61-0.14%746,000
Dec 30, 20252,556.502,557.502,532.002,541.002,484.03-0.43%592,300
Dec 29, 20252,554.002,564.002,536.502,552.002,494.78-0.08%433,300
Dec 26, 20252,583.002,587.502,541.002,554.002,496.74-1.94%451,400
Dec 25, 20252,571.002,604.502,556.502,604.502,546.102.14%472,200
Dec 24, 20252,557.502,584.502,538.502,550.002,492.83-0.97%582,100
Dec 23, 20252,478.502,605.502,478.502,575.002,517.264.36%1,048,500
Dec 22, 20252,529.002,530.002,450.502,467.502,412.17-2.32%933,100
Dec 19, 20252,520.002,532.002,506.002,526.002,469.360.52%1,009,600
Dec 18, 20252,542.002,542.502,504.502,513.002,456.65-0.51%869,900
Dec 17, 20252,534.002,548.002,516.502,526.002,469.360.34%524,700
Dec 16, 20252,543.002,544.002,502.002,517.502,461.05-2.08%634,500
Dec 15, 20252,580.002,588.002,541.002,571.002,513.35-0.25%1,104,400
Dec 12, 20252,582.002,594.502,552.502,577.502,519.711.46%879,700
Dec 11, 20252,593.002,593.002,532.002,540.502,483.54-0.18%611,900
Dec 10, 20252,560.002,574.502,538.502,545.002,487.94-0.25%545,600
Dec 9, 20252,559.002,570.502,531.502,551.502,494.29-0.41%598,800
Dec 8, 20252,567.502,595.002,550.502,562.002,504.561.22%637,800
Dec 5, 20252,630.002,630.002,513.502,531.002,474.25-3.98%1,076,400
Dec 4, 20252,618.502,636.002,609.502,636.002,576.901.15%665,400
Dec 3, 20252,662.502,676.502,601.502,606.002,547.57-2.12%821,300
Dec 2, 20252,714.002,734.002,657.502,662.502,602.80-2.99%973,300
Dec 1, 20252,690.002,749.502,684.502,744.502,682.961.57%962,000