Sankyo Seiko Co., Ltd. (TYO:8018)
Japan
· Delayed Price · Currency is JPY 846.00
-31.00 (-3.53%)
Mar 9, 2026, 3:30 PM JST
Sankyo Seiko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 845.00 | 856.00 | 836.00 | 846.00 | 846.00 | -3.53% | 120,600 |
| Mar 6, 2026 | 886.00 | 886.00 | 871.00 | 877.00 | 877.00 | -1.24% | 79,000 |
| Mar 5, 2026 | 884.00 | 905.00 | 877.00 | 888.00 | 888.00 | 2.07% | 108,500 |
| Mar 4, 2026 | 862.00 | 873.00 | 844.00 | 870.00 | 870.00 | -0.80% | 183,000 |
| Mar 3, 2026 | 886.00 | 894.00 | 873.00 | 877.00 | 877.00 | -2.12% | 79,100 |
| Mar 2, 2026 | 901.00 | 907.00 | 896.00 | 896.00 | 896.00 | -2.08% | 44,100 |
| Feb 27, 2026 | 900.00 | 917.00 | 897.00 | 915.00 | 915.00 | 1.44% | 46,600 |
| Feb 26, 2026 | 898.00 | 913.00 | 898.00 | 902.00 | 902.00 | 0.45% | 69,200 |
| Feb 25, 2026 | 900.00 | 909.00 | 896.00 | 898.00 | 898.00 | 0.34% | 42,600 |
| Feb 24, 2026 | 893.00 | 902.00 | 881.00 | 895.00 | 895.00 | 1.36% | 39,500 |
| Feb 20, 2026 | 893.00 | 899.00 | 879.00 | 883.00 | 883.00 | -2.11% | 43,000 |
| Feb 19, 2026 | 893.00 | 903.00 | 890.00 | 902.00 | 902.00 | 1.12% | 61,100 |
| Feb 18, 2026 | 887.00 | 903.00 | 878.00 | 892.00 | 892.00 | 2.18% | 48,800 |
| Feb 17, 2026 | 886.00 | 886.00 | 855.00 | 873.00 | 873.00 | -1.47% | 65,600 |
| Feb 16, 2026 | 900.00 | 901.00 | 881.00 | 886.00 | 886.00 | -1.56% | 79,200 |
| Feb 13, 2026 | 913.00 | 917.00 | 893.00 | 900.00 | 900.00 | -0.55% | 84,700 |
| Feb 12, 2026 | 885.00 | 915.00 | 880.00 | 905.00 | 905.00 | 2.84% | 101,400 |
| Feb 10, 2026 | 863.00 | 895.00 | 860.00 | 880.00 | 880.00 | 3.29% | 109,500 |
| Feb 9, 2026 | 825.00 | 854.00 | 816.00 | 852.00 | 852.00 | 5.06% | 97,900 |
| Feb 6, 2026 | 820.00 | 822.00 | 797.00 | 811.00 | 811.00 | -1.70% | 84,800 |
| Feb 5, 2026 | 840.00 | 842.00 | 818.00 | 825.00 | 825.00 | -0.60% | 61,100 |
| Feb 4, 2026 | 819.00 | 834.00 | 816.00 | 830.00 | 830.00 | 1.10% | 61,900 |
| Feb 3, 2026 | 802.00 | 824.00 | 801.00 | 821.00 | 821.00 | 3.40% | 96,700 |
| Feb 2, 2026 | 786.00 | 800.00 | 786.00 | 794.00 | 794.00 | 1.02% | 76,000 |
| Jan 30, 2026 | 779.00 | 786.00 | 773.00 | 786.00 | 786.00 | 1.81% | 40,100 |
| Jan 29, 2026 | 766.00 | 777.00 | 760.00 | 772.00 | 772.00 | 1.05% | 109,300 |
| Jan 28, 2026 | 765.00 | 769.00 | 760.00 | 764.00 | 764.00 | -0.78% | 57,500 |
| Jan 27, 2026 | 750.00 | 773.00 | 750.00 | 770.00 | 770.00 | 2.67% | 92,000 |
| Jan 26, 2026 | 749.00 | 753.00 | 748.00 | 750.00 | 750.00 | -0.13% | 51,000 |
| Jan 23, 2026 | 740.00 | 758.00 | 740.00 | 751.00 | 751.00 | 1.90% | 55,100 |
| Jan 22, 2026 | 727.00 | 743.00 | 727.00 | 737.00 | 737.00 | 1.38% | 56,200 |
| Jan 21, 2026 | 732.00 | 732.00 | 721.00 | 727.00 | 727.00 | -0.68% | 40,700 |
| Jan 20, 2026 | 742.00 | 742.00 | 731.00 | 732.00 | 732.00 | -1.35% | 45,000 |
| Jan 19, 2026 | 731.00 | 745.00 | 727.00 | 742.00 | 742.00 | 1.50% | 52,900 |
| Jan 16, 2026 | 727.00 | 737.00 | 727.00 | 731.00 | 731.00 | - | 52,000 |
| Jan 15, 2026 | 717.00 | 733.00 | 715.00 | 731.00 | 731.00 | 1.95% | 42,600 |
| Jan 14, 2026 | 721.00 | 725.00 | 716.00 | 717.00 | 717.00 | -0.55% | 47,900 |
| Jan 13, 2026 | 725.00 | 725.00 | 714.00 | 721.00 | 721.00 | 1.26% | 70,300 |
| Jan 9, 2026 | 705.00 | 712.00 | 701.00 | 712.00 | 712.00 | 1.86% | 69,500 |
| Jan 8, 2026 | 702.00 | 729.00 | 699.00 | 699.00 | 699.00 | -0.29% | 90,200 |
| Jan 7, 2026 | 702.00 | 713.00 | 701.00 | 701.00 | 701.00 | -0.85% | 38,200 |
| Jan 6, 2026 | 700.00 | 710.00 | 700.00 | 707.00 | 707.00 | 1.00% | 42,200 |
| Jan 5, 2026 | 700.00 | 712.00 | 700.00 | 700.00 | 700.00 | - | 59,800 |
| Dec 30, 2025 | 701.00 | 709.00 | 700.00 | 700.00 | 700.00 | 0.29% | 57,400 |
| Dec 29, 2025 | 696.00 | 700.00 | 690.00 | 698.00 | 698.00 | -0.14% | 32,200 |
| Dec 26, 2025 | 692.00 | 699.00 | 692.00 | 699.00 | 699.00 | 1.01% | 25,600 |
| Dec 25, 2025 | 696.00 | 696.00 | 689.00 | 692.00 | 692.00 | 0.29% | 34,500 |
| Dec 24, 2025 | 697.00 | 697.00 | 687.00 | 690.00 | 690.00 | -0.58% | 27,100 |
| Dec 23, 2025 | 686.00 | 700.00 | 686.00 | 694.00 | 694.00 | 1.31% | 41,900 |
| Dec 22, 2025 | 695.00 | 695.00 | 685.00 | 685.00 | 685.00 | -0.72% | 31,200 |
| Dec 19, 2025 | 687.00 | 694.00 | 687.00 | 690.00 | 690.00 | 0.44% | 21,300 |
| Dec 18, 2025 | 687.00 | 695.00 | 687.00 | 687.00 | 687.00 | - | 37,500 |
| Dec 17, 2025 | 690.00 | 690.00 | 686.00 | 687.00 | 687.00 | 0.29% | 24,200 |
| Dec 16, 2025 | 700.00 | 700.00 | 685.00 | 685.00 | 685.00 | -2.28% | 49,100 |
| Dec 15, 2025 | 689.00 | 701.00 | 689.00 | 701.00 | 701.00 | 1.74% | 52,900 |
| Dec 12, 2025 | 684.00 | 693.00 | 684.00 | 689.00 | 689.00 | 1.77% | 47,000 |
| Dec 11, 2025 | 695.00 | 696.00 | 677.00 | 677.00 | 677.00 | -1.74% | 56,300 |
| Dec 10, 2025 | 693.00 | 694.00 | 683.00 | 689.00 | 689.00 | 0.44% | 39,100 |
| Dec 9, 2025 | 693.00 | 697.00 | 683.00 | 686.00 | 686.00 | -1.01% | 32,200 |
| Dec 8, 2025 | 696.00 | 699.00 | 689.00 | 693.00 | 693.00 | 0.29% | 40,300 |
| Dec 5, 2025 | 696.00 | 696.00 | 690.00 | 691.00 | 691.00 | -1.43% | 43,600 |
| Dec 4, 2025 | 692.00 | 701.00 | 692.00 | 701.00 | 701.00 | 1.59% | 34,500 |
| Dec 3, 2025 | 702.00 | 707.00 | 690.00 | 690.00 | 690.00 | -1.85% | 41,200 |
| Dec 2, 2025 | 711.00 | 712.00 | 700.00 | 703.00 | 703.00 | -0.57% | 34,100 |
| Dec 1, 2025 | 704.00 | 714.00 | 701.00 | 707.00 | 707.00 | 0.57% | 38,500 |
| Nov 28, 2025 | 706.00 | 711.00 | 703.00 | 703.00 | 703.00 | -0.71% | 25,800 |
| Nov 27, 2025 | 707.00 | 709.00 | 699.00 | 708.00 | 708.00 | 0.57% | 42,100 |
| Nov 26, 2025 | 708.00 | 712.00 | 701.00 | 704.00 | 704.00 | 0.57% | 36,200 |
| Nov 25, 2025 | 700.00 | 702.00 | 695.00 | 700.00 | 700.00 | 0.57% | 36,600 |
| Nov 21, 2025 | 691.00 | 698.00 | 686.00 | 696.00 | 696.00 | 0.87% | 53,600 |
| Nov 20, 2025 | 691.00 | 700.00 | 686.00 | 690.00 | 690.00 | 0.44% | 43,900 |
| Nov 19, 2025 | 691.00 | 697.00 | 683.00 | 687.00 | 687.00 | - | 40,600 |
| Nov 18, 2025 | 699.00 | 701.00 | 683.00 | 687.00 | 687.00 | -1.86% | 45,600 |
| Nov 17, 2025 | 722.00 | 723.00 | 698.00 | 700.00 | 700.00 | -3.18% | 104,700 |
| Nov 14, 2025 | 716.00 | 727.00 | 715.00 | 723.00 | 723.00 | 0.84% | 53,100 |
| Nov 13, 2025 | 718.00 | 724.00 | 713.00 | 717.00 | 717.00 | 0.99% | 33,400 |
| Nov 12, 2025 | 718.00 | 723.00 | 705.00 | 710.00 | 710.00 | 1.00% | 59,500 |
| Nov 11, 2025 | 703.00 | 710.00 | 694.00 | 703.00 | 703.00 | 1.01% | 43,400 |
| Nov 10, 2025 | 680.00 | 705.00 | 678.00 | 696.00 | 696.00 | 1.75% | 58,800 |
| Nov 7, 2025 | 719.00 | 719.00 | 680.00 | 684.00 | 684.00 | -4.34% | 177,400 |
| Nov 6, 2025 | 664.00 | 748.00 | 664.00 | 715.00 | 715.00 | 7.20% | 1,075,300 |
| Nov 5, 2025 | 671.00 | 678.00 | 665.00 | 667.00 | 667.00 | -1.04% | 52,600 |
| Nov 4, 2025 | 668.00 | 677.00 | 668.00 | 674.00 | 674.00 | -0.15% | 36,000 |
| Oct 31, 2025 | 663.00 | 675.00 | 663.00 | 675.00 | 675.00 | 1.96% | 74,600 |
| Oct 30, 2025 | 661.00 | 673.00 | 661.00 | 662.00 | 662.00 | -0.60% | 55,900 |
| Oct 29, 2025 | 665.00 | 671.00 | 661.00 | 666.00 | 666.00 | -0.45% | 53,100 |
| Oct 28, 2025 | 668.00 | 676.00 | 666.00 | 669.00 | 669.00 | -0.45% | 43,300 |
| Oct 27, 2025 | 665.00 | 672.00 | 661.00 | 672.00 | 672.00 | 1.05% | 31,900 |
| Oct 24, 2025 | 670.00 | 670.00 | 660.00 | 665.00 | 665.00 | -0.30% | 19,200 |
| Oct 23, 2025 | 664.00 | 669.00 | 663.00 | 667.00 | 667.00 | 0.45% | 19,400 |
| Oct 22, 2025 | 661.00 | 666.00 | 658.00 | 664.00 | 664.00 | 0.61% | 9,600 |
| Oct 21, 2025 | 667.00 | 667.00 | 654.00 | 660.00 | 660.00 | -0.30% | 22,800 |
| Oct 20, 2025 | 656.00 | 666.00 | 655.00 | 662.00 | 662.00 | 2.16% | 24,600 |
| Oct 17, 2025 | 653.00 | 653.00 | 646.00 | 648.00 | 648.00 | -0.92% | 18,000 |
| Oct 16, 2025 | 652.00 | 657.00 | 649.00 | 654.00 | 654.00 | 0.31% | 15,900 |
| Oct 15, 2025 | 653.00 | 656.00 | 649.00 | 652.00 | 652.00 | 1.24% | 26,500 |
| Oct 14, 2025 | 637.00 | 649.00 | 637.00 | 644.00 | 644.00 | -0.16% | 34,900 |
| Oct 10, 2025 | 661.00 | 661.00 | 642.00 | 645.00 | 645.00 | -2.42% | 48,400 |
| Oct 9, 2025 | 663.00 | 667.00 | 655.00 | 661.00 | 661.00 | -0.30% | 32,400 |
| Oct 8, 2025 | 668.00 | 671.00 | 663.00 | 663.00 | 663.00 | -0.75% | 24,500 |