Sankyo Seiko Co., Ltd. (TYO:8018)
Japan
· Delayed Price · Currency is JPY 918.00
+44.00 (5.03%)
Apr 28, 2026, 3:30 PM JST
Sankyo Seiko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 869.00 | 889.00 | 869.00 | 887.00 | - | 1.49% | 38,400 |
| Apr 27, 2026 | 862.00 | 876.00 | 862.00 | 874.00 | 874.00 | 0.58% | 48,400 |
| Apr 24, 2026 | 872.00 | 875.00 | 867.00 | 869.00 | 869.00 | 0.46% | 44,000 |
| Apr 23, 2026 | 884.00 | 888.00 | 858.00 | 865.00 | 865.00 | -3.03% | 53,800 |
| Apr 22, 2026 | 914.00 | 914.00 | 890.00 | 892.00 | 892.00 | -2.30% | 40,800 |
| Apr 21, 2026 | 930.00 | 930.00 | 913.00 | 913.00 | 913.00 | -1.08% | 29,700 |
| Apr 20, 2026 | 927.00 | 929.00 | 913.00 | 923.00 | 923.00 | 0.22% | 37,800 |
| Apr 17, 2026 | 924.00 | 933.00 | 921.00 | 921.00 | 921.00 | -1.18% | 28,600 |
| Apr 16, 2026 | 926.00 | 938.00 | 926.00 | 932.00 | 932.00 | 0.43% | 39,100 |
| Apr 15, 2026 | 926.00 | 939.00 | 923.00 | 928.00 | 928.00 | 0.98% | 43,500 |
| Apr 14, 2026 | 924.00 | 930.00 | 912.00 | 919.00 | 919.00 | -0.33% | 36,200 |
| Apr 13, 2026 | 937.00 | 937.00 | 917.00 | 922.00 | 922.00 | -0.11% | 39,700 |
| Apr 10, 2026 | 926.00 | 945.00 | 919.00 | 923.00 | 923.00 | - | 39,300 |
| Apr 9, 2026 | 938.00 | 953.00 | 923.00 | 923.00 | 923.00 | -1.70% | 45,100 |
| Apr 8, 2026 | 955.00 | 959.00 | 939.00 | 939.00 | 939.00 | 0.54% | 63,400 |
| Apr 7, 2026 | 933.00 | 943.00 | 927.00 | 934.00 | 934.00 | 0.43% | 47,300 |
| Apr 6, 2026 | 912.00 | 939.00 | 912.00 | 930.00 | 930.00 | 0.76% | 53,200 |
| Apr 3, 2026 | 912.00 | 925.00 | 912.00 | 923.00 | 923.00 | 1.43% | 40,700 |
| Apr 2, 2026 | 909.00 | 925.00 | 906.00 | 910.00 | 910.00 | - | 73,400 |
| Apr 1, 2026 | 882.00 | 913.00 | 881.00 | 910.00 | 910.00 | 5.20% | 92,300 |
| Mar 31, 2026 | 833.00 | 871.00 | 833.00 | 865.00 | 865.00 | 2.00% | 51,500 |
| Mar 30, 2026 | 828.00 | 851.00 | 822.00 | 848.00 | 848.00 | -2.86% | 105,700 |
| Mar 27, 2026 | 867.00 | 877.00 | 861.00 | 873.00 | 859.50 | 0.34% | 138,700 |
| Mar 26, 2026 | 870.00 | 870.00 | 856.00 | 870.00 | 856.55 | - | 60,300 |
| Mar 25, 2026 | 865.00 | 873.00 | 863.00 | 870.00 | 856.55 | 1.40% | 62,900 |
| Mar 24, 2026 | 847.00 | 858.00 | 847.00 | 858.00 | 844.73 | 3.62% | 57,100 |
| Mar 23, 2026 | 837.00 | 852.00 | 825.00 | 828.00 | 815.20 | -3.04% | 149,300 |
| Mar 19, 2026 | 857.00 | 862.00 | 835.00 | 854.00 | 840.79 | -1.39% | 139,300 |
| Mar 18, 2026 | 846.00 | 866.00 | 846.00 | 866.00 | 852.61 | 2.49% | 41,900 |
| Mar 17, 2026 | 843.00 | 854.00 | 843.00 | 845.00 | 831.93 | 1.32% | 35,100 |
| Mar 16, 2026 | 833.00 | 844.00 | 831.00 | 834.00 | 821.10 | 0.12% | 57,700 |
| Mar 13, 2026 | 836.00 | 841.00 | 820.00 | 833.00 | 820.12 | -1.07% | 82,400 |
| Mar 12, 2026 | 848.00 | 855.00 | 840.00 | 842.00 | 828.98 | -1.64% | 89,100 |
| Mar 11, 2026 | 860.00 | 867.00 | 844.00 | 856.00 | 842.76 | -0.47% | 83,900 |
| Mar 10, 2026 | 865.00 | 876.00 | 855.00 | 860.00 | 846.70 | 1.65% | 56,900 |
| Mar 9, 2026 | 845.00 | 856.00 | 836.00 | 846.00 | 832.92 | -3.53% | 120,600 |
| Mar 6, 2026 | 886.00 | 886.00 | 871.00 | 877.00 | 863.44 | -1.24% | 79,000 |
| Mar 5, 2026 | 884.00 | 905.00 | 877.00 | 888.00 | 874.27 | 2.07% | 108,500 |
| Mar 4, 2026 | 862.00 | 873.00 | 844.00 | 870.00 | 856.55 | -0.80% | 183,000 |
| Mar 3, 2026 | 886.00 | 894.00 | 873.00 | 877.00 | 863.44 | -2.12% | 79,100 |
| Mar 2, 2026 | 901.00 | 907.00 | 896.00 | 896.00 | 882.14 | -2.08% | 44,100 |
| Feb 27, 2026 | 900.00 | 917.00 | 897.00 | 915.00 | 900.85 | 1.44% | 46,600 |
| Feb 26, 2026 | 898.00 | 913.00 | 898.00 | 902.00 | 888.05 | 0.45% | 69,200 |
| Feb 25, 2026 | 900.00 | 909.00 | 896.00 | 898.00 | 884.11 | 0.34% | 42,600 |
| Feb 24, 2026 | 893.00 | 902.00 | 881.00 | 895.00 | 881.16 | 1.36% | 39,500 |
| Feb 20, 2026 | 893.00 | 899.00 | 879.00 | 883.00 | 869.35 | -2.11% | 43,000 |
| Feb 19, 2026 | 893.00 | 903.00 | 890.00 | 902.00 | 888.05 | 1.12% | 61,100 |
| Feb 18, 2026 | 887.00 | 903.00 | 878.00 | 892.00 | 878.21 | 2.18% | 48,800 |
| Feb 17, 2026 | 886.00 | 886.00 | 855.00 | 873.00 | 859.50 | -1.47% | 65,600 |
| Feb 16, 2026 | 900.00 | 901.00 | 881.00 | 886.00 | 872.30 | -1.56% | 79,200 |
| Feb 13, 2026 | 913.00 | 917.00 | 893.00 | 900.00 | 886.08 | -0.55% | 84,700 |
| Feb 12, 2026 | 885.00 | 915.00 | 880.00 | 905.00 | 891.01 | 2.84% | 101,400 |
| Feb 10, 2026 | 863.00 | 895.00 | 860.00 | 880.00 | 866.39 | 3.29% | 109,500 |
| Feb 9, 2026 | 825.00 | 854.00 | 816.00 | 852.00 | 838.82 | 5.06% | 97,900 |
| Feb 6, 2026 | 820.00 | 822.00 | 797.00 | 811.00 | 798.46 | -1.70% | 84,800 |
| Feb 5, 2026 | 840.00 | 842.00 | 818.00 | 825.00 | 812.24 | -0.60% | 61,100 |
| Feb 4, 2026 | 819.00 | 834.00 | 816.00 | 830.00 | 817.16 | 1.10% | 61,900 |
| Feb 3, 2026 | 802.00 | 824.00 | 801.00 | 821.00 | 808.30 | 3.40% | 96,700 |
| Feb 2, 2026 | 786.00 | 800.00 | 786.00 | 794.00 | 781.72 | 1.02% | 76,000 |
| Jan 30, 2026 | 779.00 | 786.00 | 773.00 | 786.00 | 773.85 | 1.81% | 40,100 |
| Jan 29, 2026 | 766.00 | 777.00 | 760.00 | 772.00 | 760.06 | 1.05% | 109,300 |
| Jan 28, 2026 | 765.00 | 769.00 | 760.00 | 764.00 | 752.19 | -0.78% | 57,500 |
| Jan 27, 2026 | 750.00 | 773.00 | 750.00 | 770.00 | 758.09 | 2.67% | 92,000 |
| Jan 26, 2026 | 749.00 | 753.00 | 748.00 | 750.00 | 738.40 | -0.13% | 51,000 |
| Jan 23, 2026 | 740.00 | 758.00 | 740.00 | 751.00 | 739.39 | 1.90% | 55,100 |
| Jan 22, 2026 | 727.00 | 743.00 | 727.00 | 737.00 | 725.60 | 1.38% | 56,200 |
| Jan 21, 2026 | 732.00 | 732.00 | 721.00 | 727.00 | 715.76 | -0.68% | 40,700 |
| Jan 20, 2026 | 742.00 | 742.00 | 731.00 | 732.00 | 720.68 | -1.35% | 45,000 |
| Jan 19, 2026 | 731.00 | 745.00 | 727.00 | 742.00 | 730.53 | 1.50% | 52,900 |
| Jan 16, 2026 | 727.00 | 737.00 | 727.00 | 731.00 | 719.70 | - | 52,000 |
| Jan 15, 2026 | 717.00 | 733.00 | 715.00 | 731.00 | 719.70 | 1.95% | 42,600 |
| Jan 14, 2026 | 721.00 | 725.00 | 716.00 | 717.00 | 705.91 | -0.55% | 47,900 |
| Jan 13, 2026 | 725.00 | 725.00 | 714.00 | 721.00 | 709.85 | 1.26% | 70,300 |
| Jan 9, 2026 | 705.00 | 712.00 | 701.00 | 712.00 | 700.99 | 1.86% | 69,500 |
| Jan 8, 2026 | 702.00 | 729.00 | 699.00 | 699.00 | 688.19 | -0.29% | 90,200 |
| Jan 7, 2026 | 702.00 | 713.00 | 701.00 | 701.00 | 690.16 | -0.85% | 38,200 |
| Jan 6, 2026 | 700.00 | 710.00 | 700.00 | 707.00 | 696.07 | 1.00% | 42,200 |
| Jan 5, 2026 | 700.00 | 712.00 | 700.00 | 700.00 | 689.18 | - | 59,800 |
| Dec 30, 2025 | 701.00 | 709.00 | 700.00 | 700.00 | 689.18 | 0.29% | 57,400 |
| Dec 29, 2025 | 696.00 | 700.00 | 690.00 | 698.00 | 687.21 | -0.14% | 32,200 |
| Dec 26, 2025 | 692.00 | 699.00 | 692.00 | 699.00 | 688.19 | 1.01% | 25,600 |
| Dec 25, 2025 | 696.00 | 696.00 | 689.00 | 692.00 | 681.30 | 0.29% | 34,500 |
| Dec 24, 2025 | 697.00 | 697.00 | 687.00 | 690.00 | 679.33 | -0.58% | 27,100 |
| Dec 23, 2025 | 686.00 | 700.00 | 686.00 | 694.00 | 683.27 | 1.31% | 41,900 |
| Dec 22, 2025 | 695.00 | 695.00 | 685.00 | 685.00 | 674.41 | -0.72% | 31,200 |
| Dec 19, 2025 | 687.00 | 694.00 | 687.00 | 690.00 | 679.33 | 0.44% | 21,300 |
| Dec 18, 2025 | 687.00 | 695.00 | 687.00 | 687.00 | 676.38 | - | 37,500 |
| Dec 17, 2025 | 690.00 | 690.00 | 686.00 | 687.00 | 676.38 | 0.29% | 24,200 |
| Dec 16, 2025 | 700.00 | 700.00 | 685.00 | 685.00 | 674.41 | -2.28% | 49,100 |
| Dec 15, 2025 | 689.00 | 701.00 | 689.00 | 701.00 | 690.16 | 1.74% | 52,900 |
| Dec 12, 2025 | 684.00 | 693.00 | 684.00 | 689.00 | 678.35 | 1.77% | 47,000 |
| Dec 11, 2025 | 695.00 | 696.00 | 677.00 | 677.00 | 666.53 | -1.74% | 56,300 |
| Dec 10, 2025 | 693.00 | 694.00 | 683.00 | 689.00 | 678.35 | 0.44% | 39,100 |
| Dec 9, 2025 | 693.00 | 697.00 | 683.00 | 686.00 | 675.39 | -1.01% | 32,200 |
| Dec 8, 2025 | 696.00 | 699.00 | 689.00 | 693.00 | 682.28 | 0.29% | 40,300 |
| Dec 5, 2025 | 696.00 | 696.00 | 690.00 | 691.00 | 680.31 | -1.43% | 43,600 |
| Dec 4, 2025 | 692.00 | 701.00 | 692.00 | 701.00 | 690.16 | 1.59% | 34,500 |
| Dec 3, 2025 | 702.00 | 707.00 | 690.00 | 690.00 | 679.33 | -1.85% | 41,200 |
| Dec 2, 2025 | 711.00 | 712.00 | 700.00 | 703.00 | 692.13 | -0.57% | 34,100 |
| Dec 1, 2025 | 704.00 | 714.00 | 701.00 | 707.00 | 696.07 | 0.57% | 38,500 |