Sankyu Inc. (TYO:9065)
Japan
· Delayed Price · Currency is JPY 8,277.00
-110.00 (-1.31%)
At close: Dec 5, 2025
Sankyu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,345.00 | 8,345.00 | 8,199.00 | 8,277.00 | 8,277.00 | -1.31% | 184,000 |
| Dec 4, 2025 | 8,296.00 | 8,426.00 | 8,287.00 | 8,387.00 | 8,387.00 | 0.82% | 188,800 |
| Dec 3, 2025 | 8,410.00 | 8,429.00 | 8,315.00 | 8,319.00 | 8,319.00 | -0.80% | 172,500 |
| Dec 2, 2025 | 8,444.00 | 8,455.00 | 8,357.00 | 8,386.00 | 8,386.00 | -0.23% | 188,600 |
| Dec 1, 2025 | 8,495.00 | 8,529.00 | 8,405.00 | 8,405.00 | 8,405.00 | -0.47% | 138,100 |
| Nov 28, 2025 | 8,471.00 | 8,516.00 | 8,407.00 | 8,445.00 | 8,445.00 | -0.90% | 105,400 |
| Nov 27, 2025 | 8,391.00 | 8,550.00 | 8,360.00 | 8,522.00 | 8,522.00 | 1.56% | 139,200 |
| Nov 26, 2025 | 8,353.00 | 8,492.00 | 8,180.00 | 8,391.00 | 8,391.00 | -1.32% | 313,500 |
| Nov 25, 2025 | 8,596.00 | 8,617.00 | 8,384.00 | 8,503.00 | 8,503.00 | -1.07% | 177,100 |
| Nov 21, 2025 | 8,446.00 | 8,595.00 | 8,430.00 | 8,595.00 | 8,595.00 | 1.38% | 159,400 |
| Nov 20, 2025 | 8,437.00 | 8,520.00 | 8,413.00 | 8,478.00 | 8,478.00 | 1.02% | 113,700 |
| Nov 19, 2025 | 8,353.00 | 8,489.00 | 8,283.00 | 8,392.00 | 8,392.00 | 1.35% | 152,100 |
| Nov 18, 2025 | 8,500.00 | 8,535.00 | 8,231.00 | 8,280.00 | 8,280.00 | -2.61% | 105,900 |
| Nov 17, 2025 | 8,538.00 | 8,541.00 | 8,420.00 | 8,502.00 | 8,502.00 | 0.31% | 98,300 |
| Nov 14, 2025 | 8,463.00 | 8,540.00 | 8,363.00 | 8,476.00 | 8,476.00 | -0.78% | 140,200 |
| Nov 13, 2025 | 8,589.00 | 8,630.00 | 8,534.00 | 8,543.00 | 8,543.00 | -0.01% | 97,700 |
| Nov 12, 2025 | 8,510.00 | 8,610.00 | 8,462.00 | 8,544.00 | 8,544.00 | 0.40% | 126,900 |
| Nov 11, 2025 | 8,645.00 | 8,671.00 | 8,451.00 | 8,510.00 | 8,510.00 | -0.99% | 148,600 |
| Nov 10, 2025 | 8,539.00 | 8,624.00 | 8,461.00 | 8,595.00 | 8,595.00 | 1.82% | 214,600 |
| Nov 7, 2025 | 8,301.00 | 8,471.00 | 8,300.00 | 8,441.00 | 8,441.00 | 1.97% | 171,700 |
| Nov 6, 2025 | 8,260.00 | 8,349.00 | 8,230.00 | 8,278.00 | 8,278.00 | 0.24% | 196,600 |
| Nov 5, 2025 | 8,301.00 | 8,432.00 | 8,165.00 | 8,258.00 | 8,258.00 | 0.07% | 278,200 |
| Nov 4, 2025 | 7,868.00 | 8,340.00 | 7,727.00 | 8,252.00 | 8,252.00 | 4.87% | 405,200 |
| Oct 31, 2025 | 7,875.00 | 7,949.00 | 7,805.00 | 7,869.00 | 7,869.00 | 0.43% | 204,000 |
| Oct 30, 2025 | 7,769.00 | 7,875.00 | 7,716.00 | 7,835.00 | 7,835.00 | 1.62% | 135,400 |
| Oct 29, 2025 | 7,837.00 | 7,926.00 | 7,710.00 | 7,710.00 | 7,710.00 | -1.92% | 127,400 |
| Oct 28, 2025 | 8,073.00 | 8,073.00 | 7,823.00 | 7,861.00 | 7,861.00 | -2.15% | 126,800 |
| Oct 27, 2025 | 8,018.00 | 8,098.00 | 7,993.00 | 8,034.00 | 8,034.00 | 0.51% | 166,500 |
| Oct 24, 2025 | 7,890.00 | 7,999.00 | 7,877.00 | 7,993.00 | 7,993.00 | 0.76% | 134,400 |
| Oct 23, 2025 | 7,966.00 | 7,988.00 | 7,904.00 | 7,933.00 | 7,933.00 | -0.21% | 103,800 |
| Oct 22, 2025 | 7,889.00 | 7,955.00 | 7,889.00 | 7,950.00 | 7,950.00 | 1.94% | 167,500 |
| Oct 21, 2025 | 7,909.00 | 7,961.00 | 7,799.00 | 7,799.00 | 7,799.00 | -1.79% | 130,700 |
| Oct 20, 2025 | 7,933.00 | 7,973.00 | 7,894.00 | 7,941.00 | 7,941.00 | 1.46% | 114,400 |
| Oct 17, 2025 | 7,908.00 | 7,929.00 | 7,822.00 | 7,827.00 | 7,827.00 | -0.80% | 162,500 |
| Oct 16, 2025 | 7,961.00 | 7,997.00 | 7,861.00 | 7,890.00 | 7,890.00 | -0.89% | 141,700 |
| Oct 15, 2025 | 7,875.00 | 7,982.00 | 7,867.00 | 7,961.00 | 7,961.00 | 1.21% | 122,200 |
| Oct 14, 2025 | 7,922.00 | 8,004.00 | 7,844.00 | 7,866.00 | 7,866.00 | -2.10% | 127,400 |
| Oct 10, 2025 | 8,018.00 | 8,087.00 | 7,981.00 | 8,035.00 | 8,035.00 | -1.13% | 140,900 |
| Oct 9, 2025 | 7,950.00 | 8,127.00 | 7,941.00 | 8,127.00 | 8,127.00 | 1.73% | 108,600 |
| Oct 8, 2025 | 8,018.00 | 8,083.00 | 7,989.00 | 7,989.00 | 7,989.00 | -0.46% | 92,600 |
| Oct 7, 2025 | 7,944.00 | 8,026.00 | 7,900.00 | 8,026.00 | 8,026.00 | 0.84% | 136,700 |
| Oct 6, 2025 | 8,067.00 | 8,067.00 | 7,959.00 | 7,959.00 | 7,959.00 | 0.53% | 119,500 |
| Oct 3, 2025 | 7,851.00 | 7,921.00 | 7,843.00 | 7,917.00 | 7,917.00 | 0.83% | 100,100 |
| Oct 2, 2025 | 7,892.00 | 7,935.00 | 7,794.00 | 7,852.00 | 7,852.00 | -1.44% | 152,500 |
| Oct 1, 2025 | 8,024.00 | 8,062.00 | 7,865.00 | 7,967.00 | 7,967.00 | -1.64% | 213,500 |
| Sep 30, 2025 | 8,110.00 | 8,139.00 | 8,030.00 | 8,100.00 | 8,100.00 | 0.05% | 117,500 |
| Sep 29, 2025 | 8,186.00 | 8,290.00 | 8,026.00 | 8,096.00 | 8,096.00 | -2.61% | 125,900 |
| Sep 26, 2025 | 8,236.00 | 8,318.00 | 8,225.00 | 8,313.00 | 8,195.00 | 1.07% | 136,100 |
| Sep 25, 2025 | 8,213.00 | 8,259.00 | 8,147.00 | 8,225.00 | 8,108.25 | 1.18% | 119,700 |
| Sep 24, 2025 | 8,168.00 | 8,171.00 | 8,066.00 | 8,129.00 | 8,013.61 | 0.09% | 157,600 |
| Sep 22, 2025 | 8,155.00 | 8,156.00 | 8,101.00 | 8,122.00 | 8,006.71 | -0.40% | 91,100 |
| Sep 19, 2025 | 8,153.00 | 8,236.00 | 8,094.00 | 8,155.00 | 8,039.24 | 0.02% | 183,400 |
| Sep 18, 2025 | 8,172.00 | 8,215.00 | 8,080.00 | 8,153.00 | 8,037.27 | -0.22% | 158,100 |
| Sep 17, 2025 | 8,371.00 | 8,380.00 | 8,161.00 | 8,171.00 | 8,055.02 | -2.54% | 129,900 |
| Sep 16, 2025 | 8,317.00 | 8,436.00 | 8,314.00 | 8,384.00 | 8,264.99 | 0.94% | 124,600 |
| Sep 12, 2025 | 8,300.00 | 8,422.00 | 8,257.00 | 8,306.00 | 8,188.10 | 0.30% | 162,500 |
| Sep 11, 2025 | 8,260.00 | 8,288.00 | 8,212.00 | 8,281.00 | 8,163.45 | 0.72% | 128,300 |
| Sep 10, 2025 | 8,127.00 | 8,233.00 | 8,107.00 | 8,222.00 | 8,105.29 | 1.18% | 186,800 |
| Sep 9, 2025 | 8,119.00 | 8,150.00 | 8,056.00 | 8,126.00 | 8,010.65 | -0.65% | 263,800 |
| Sep 8, 2025 | 8,107.00 | 8,230.00 | 8,107.00 | 8,179.00 | 8,062.90 | 0.91% | 161,000 |
| Sep 5, 2025 | 8,150.00 | 8,154.00 | 8,077.00 | 8,105.00 | 7,989.95 | -0.95% | 180,400 |
| Sep 4, 2025 | 8,208.00 | 8,224.00 | 8,140.00 | 8,183.00 | 8,066.85 | -0.30% | 190,100 |
| Sep 3, 2025 | 8,270.00 | 8,275.00 | 8,189.00 | 8,208.00 | 8,091.49 | -0.67% | 142,400 |
| Sep 2, 2025 | 8,212.00 | 8,283.00 | 8,180.00 | 8,263.00 | 8,145.71 | 0.62% | 140,000 |
| Sep 1, 2025 | 8,144.00 | 8,232.00 | 8,144.00 | 8,212.00 | 8,095.43 | 0.04% | 114,700 |
| Aug 29, 2025 | 8,160.00 | 8,228.00 | 8,137.00 | 8,209.00 | 8,092.48 | 0.11% | 145,800 |
| Aug 28, 2025 | 8,221.00 | 8,221.00 | 8,154.00 | 8,200.00 | 8,083.60 | -0.50% | 185,600 |
| Aug 27, 2025 | 8,350.00 | 8,372.00 | 8,227.00 | 8,241.00 | 8,124.02 | -0.85% | 156,600 |
| Aug 26, 2025 | 8,241.00 | 8,337.00 | 8,224.00 | 8,312.00 | 8,194.01 | 0.86% | 277,900 |
| Aug 25, 2025 | 8,442.00 | 8,519.00 | 8,218.00 | 8,241.00 | 8,124.02 | -2.88% | 202,200 |
| Aug 22, 2025 | 8,449.00 | 8,532.00 | 8,339.00 | 8,485.00 | 8,364.56 | 1.51% | 207,300 |
| Aug 21, 2025 | 8,353.00 | 8,370.00 | 8,284.00 | 8,359.00 | 8,240.35 | -0.18% | 153,100 |
| Aug 20, 2025 | 8,378.00 | 8,404.00 | 8,294.00 | 8,374.00 | 8,255.13 | -0.39% | 143,000 |
| Aug 19, 2025 | 8,335.00 | 8,418.00 | 8,288.00 | 8,407.00 | 8,287.67 | 1.29% | 174,600 |
| Aug 18, 2025 | 8,355.00 | 8,417.00 | 8,275.00 | 8,300.00 | 8,182.18 | -0.68% | 274,000 |
| Aug 15, 2025 | 8,420.00 | 8,449.00 | 8,282.00 | 8,357.00 | 8,238.38 | -1.65% | 269,300 |
| Aug 14, 2025 | 8,499.00 | 8,539.00 | 8,387.00 | 8,497.00 | 8,376.39 | -0.27% | 199,600 |
| Aug 13, 2025 | 8,551.00 | 8,607.00 | 8,464.00 | 8,520.00 | 8,399.06 | -1.16% | 248,100 |
| Aug 12, 2025 | 8,730.00 | 8,752.00 | 8,569.00 | 8,620.00 | 8,497.64 | -1.25% | 208,900 |
| Aug 8, 2025 | 8,735.00 | 8,774.00 | 8,655.00 | 8,729.00 | 8,605.10 | 0.07% | 172,000 |
| Aug 7, 2025 | 8,714.00 | 8,786.00 | 8,695.00 | 8,723.00 | 8,599.18 | -0.31% | 199,200 |
| Aug 6, 2025 | 8,722.00 | 8,765.00 | 8,666.00 | 8,750.00 | 8,625.80 | 1.80% | 169,300 |
| Aug 5, 2025 | 8,648.00 | 8,702.00 | 8,534.00 | 8,595.00 | 8,473.00 | 0.17% | 134,700 |
| Aug 4, 2025 | 8,530.00 | 8,647.00 | 8,517.00 | 8,580.00 | 8,458.21 | -1.15% | 178,300 |
| Aug 1, 2025 | 8,784.00 | 8,889.00 | 8,601.00 | 8,680.00 | 8,556.79 | -2.24% | 251,300 |
| Jul 31, 2025 | 8,832.00 | 8,913.00 | 8,503.00 | 8,879.00 | 8,752.97 | -0.35% | 388,500 |
| Jul 30, 2025 | 8,692.00 | 8,940.00 | 8,690.00 | 8,910.00 | 8,783.53 | 2.16% | 237,700 |
| Jul 29, 2025 | 8,600.00 | 8,722.00 | 8,539.00 | 8,722.00 | 8,598.19 | 0.70% | 221,800 |
| Jul 28, 2025 | 8,745.00 | 8,829.00 | 8,661.00 | 8,661.00 | 8,538.06 | -0.51% | 179,700 |
| Jul 25, 2025 | 8,612.00 | 8,738.00 | 8,550.00 | 8,705.00 | 8,581.44 | 1.01% | 194,800 |
| Jul 24, 2025 | 8,550.00 | 8,618.00 | 8,503.00 | 8,618.00 | 8,495.67 | 1.47% | 181,000 |
| Jul 23, 2025 | 8,575.00 | 8,597.00 | 8,440.00 | 8,493.00 | 8,372.44 | 0.32% | 213,800 |
| Jul 22, 2025 | 8,373.00 | 8,492.00 | 8,353.00 | 8,466.00 | 8,345.83 | 0.44% | 127,600 |
| Jul 18, 2025 | 8,430.00 | 8,473.00 | 8,374.00 | 8,429.00 | 8,309.35 | 0.37% | 211,200 |
| Jul 17, 2025 | 8,290.00 | 8,436.00 | 8,272.00 | 8,398.00 | 8,278.79 | 1.38% | 197,300 |
| Jul 16, 2025 | 8,385.00 | 8,399.00 | 8,260.00 | 8,284.00 | 8,166.41 | -0.37% | 173,600 |
| Jul 15, 2025 | 8,289.00 | 8,325.00 | 8,238.00 | 8,315.00 | 8,196.97 | 0.98% | 157,500 |
| Jul 14, 2025 | 8,151.00 | 8,283.00 | 8,143.00 | 8,234.00 | 8,117.12 | 0.88% | 175,100 |
| Jul 11, 2025 | 8,169.00 | 8,255.00 | 8,120.00 | 8,162.00 | 8,046.14 | 0.55% | 173,400 |
| Jul 10, 2025 | 8,243.00 | 8,243.00 | 8,058.00 | 8,117.00 | 8,001.78 | -1.77% | 228,900 |