Sankyu Inc. (TYO:9065)
Japan
· Delayed Price · Currency is JPY 9,419.00
-236.00 (-2.44%)
At close: Mar 9, 2026
Sankyu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9,566.00 | 9,655.00 | 9,539.00 | 9,655.00 | 9,655.00 | -0.63% | 175,700 |
| Mar 5, 2026 | 9,700.00 | 9,797.00 | 9,505.00 | 9,716.00 | 9,716.00 | 1.90% | 245,200 |
| Mar 4, 2026 | 9,526.00 | 9,676.00 | 9,367.00 | 9,535.00 | 9,535.00 | -1.46% | 245,600 |
| Mar 3, 2026 | 9,835.00 | 9,950.00 | 9,657.00 | 9,676.00 | 9,676.00 | -2.51% | 141,200 |
| Mar 2, 2026 | 9,842.00 | 9,988.00 | 9,784.00 | 9,925.00 | 9,925.00 | -1.19% | 159,300 |
| Feb 27, 2026 | 9,933.00 | 10,060.00 | 9,835.00 | 10,045.00 | 10,045.00 | 2.68% | 357,300 |
| Feb 26, 2026 | 9,880.00 | 9,880.00 | 9,758.00 | 9,783.00 | 9,783.00 | -1.02% | 154,400 |
| Feb 25, 2026 | 9,892.00 | 9,904.00 | 9,814.00 | 9,884.00 | 9,884.00 | 0.65% | 141,100 |
| Feb 24, 2026 | 9,811.00 | 9,930.00 | 9,779.00 | 9,820.00 | 9,820.00 | 0.38% | 207,600 |
| Feb 20, 2026 | 9,928.00 | 9,928.00 | 9,775.00 | 9,783.00 | 9,783.00 | -1.97% | 107,300 |
| Feb 19, 2026 | 9,888.00 | 9,983.00 | 9,786.00 | 9,980.00 | 9,980.00 | 0.34% | 124,100 |
| Feb 18, 2026 | 9,900.00 | 10,065.00 | 9,816.00 | 9,946.00 | 9,946.00 | 1.32% | 202,400 |
| Feb 17, 2026 | 9,719.00 | 9,914.00 | 9,711.00 | 9,816.00 | 9,816.00 | 1.68% | 215,500 |
| Feb 16, 2026 | 9,600.00 | 9,654.00 | 9,552.00 | 9,654.00 | 9,654.00 | 1.10% | 136,900 |
| Feb 13, 2026 | 9,760.00 | 9,824.00 | 9,483.00 | 9,549.00 | 9,549.00 | -2.15% | 158,900 |
| Feb 12, 2026 | 9,772.00 | 9,839.00 | 9,720.00 | 9,759.00 | 9,759.00 | 0.43% | 198,000 |
| Feb 10, 2026 | 9,534.00 | 9,784.00 | 9,534.00 | 9,717.00 | 9,717.00 | 2.03% | 195,500 |
| Feb 9, 2026 | 9,631.00 | 9,674.00 | 9,472.00 | 9,524.00 | 9,524.00 | 1.41% | 131,300 |
| Feb 6, 2026 | 9,356.00 | 9,434.00 | 9,281.00 | 9,392.00 | 9,392.00 | 0.38% | 166,600 |
| Feb 5, 2026 | 9,350.00 | 9,410.00 | 9,298.00 | 9,356.00 | 9,356.00 | 0.80% | 127,500 |
| Feb 4, 2026 | 9,300.00 | 9,346.00 | 9,184.00 | 9,282.00 | 9,282.00 | 0.24% | 186,100 |
| Feb 3, 2026 | 8,975.00 | 9,261.00 | 8,921.00 | 9,260.00 | 9,260.00 | 2.90% | 190,600 |
| Feb 2, 2026 | 9,096.00 | 9,265.00 | 8,901.00 | 8,999.00 | 8,999.00 | -2.15% | 298,800 |
| Jan 30, 2026 | 9,139.00 | 9,198.00 | 9,069.00 | 9,197.00 | 9,197.00 | 1.59% | 231,200 |
| Jan 29, 2026 | 8,924.00 | 9,090.00 | 8,908.00 | 9,053.00 | 9,053.00 | 1.45% | 189,900 |
| Jan 28, 2026 | 9,017.00 | 9,025.00 | 8,906.00 | 8,924.00 | 8,924.00 | -1.44% | 152,900 |
| Jan 27, 2026 | 8,873.00 | 9,061.00 | 8,866.00 | 9,054.00 | 9,054.00 | 1.05% | 182,100 |
| Jan 26, 2026 | 9,016.00 | 9,120.00 | 8,920.00 | 8,960.00 | 8,960.00 | -1.05% | 241,400 |
| Jan 23, 2026 | 9,000.00 | 9,096.00 | 8,965.00 | 9,055.00 | 9,055.00 | 0.33% | 167,500 |
| Jan 22, 2026 | 8,934.00 | 9,025.00 | 8,916.00 | 9,025.00 | 9,025.00 | 1.18% | 114,500 |
| Jan 21, 2026 | 8,808.00 | 8,955.00 | 8,807.00 | 8,920.00 | 8,920.00 | -0.65% | 77,500 |
| Jan 20, 2026 | 8,960.00 | 9,049.00 | 8,931.00 | 8,978.00 | 8,978.00 | 0.72% | 110,800 |
| Jan 19, 2026 | 8,954.00 | 9,046.00 | 8,912.00 | 8,914.00 | 8,914.00 | -0.89% | 128,000 |
| Jan 16, 2026 | 8,832.00 | 8,997.00 | 8,800.00 | 8,994.00 | 8,994.00 | 1.27% | 103,300 |
| Jan 15, 2026 | 8,805.00 | 8,949.00 | 8,805.00 | 8,881.00 | 8,881.00 | -0.41% | 86,200 |
| Jan 14, 2026 | 8,800.00 | 8,947.00 | 8,790.00 | 8,918.00 | 8,918.00 | 1.64% | 130,300 |
| Jan 13, 2026 | 8,800.00 | 8,824.00 | 8,740.00 | 8,774.00 | 8,774.00 | 0.31% | 112,800 |
| Jan 9, 2026 | 8,660.00 | 8,779.00 | 8,616.00 | 8,747.00 | 8,747.00 | 1.18% | 127,700 |
| Jan 8, 2026 | 8,650.00 | 8,704.00 | 8,608.00 | 8,645.00 | 8,645.00 | -0.08% | 92,800 |
| Jan 7, 2026 | 8,643.00 | 8,683.00 | 8,591.00 | 8,652.00 | 8,652.00 | -1.59% | 124,700 |
| Jan 6, 2026 | 8,695.00 | 8,815.00 | 8,678.00 | 8,792.00 | 8,792.00 | 1.34% | 119,600 |
| Jan 5, 2026 | 8,597.00 | 8,676.00 | 8,518.00 | 8,676.00 | 8,676.00 | 2.60% | 129,500 |
| Dec 30, 2025 | 8,550.00 | 8,550.00 | 8,434.00 | 8,456.00 | 8,456.00 | -0.79% | 114,600 |
| Dec 29, 2025 | 8,556.00 | 8,606.00 | 8,468.00 | 8,523.00 | 8,523.00 | -0.93% | 86,700 |
| Dec 26, 2025 | 8,652.00 | 8,658.00 | 8,560.00 | 8,603.00 | 8,603.00 | 0.02% | 81,700 |
| Dec 25, 2025 | 8,678.00 | 8,678.00 | 8,550.00 | 8,601.00 | 8,601.00 | -0.07% | 55,500 |
| Dec 24, 2025 | 8,642.00 | 8,670.00 | 8,607.00 | 8,607.00 | 8,607.00 | -0.43% | 53,700 |
| Dec 23, 2025 | 8,563.00 | 8,669.00 | 8,551.00 | 8,644.00 | 8,644.00 | 0.95% | 74,600 |
| Dec 22, 2025 | 8,629.00 | 8,629.00 | 8,540.00 | 8,563.00 | 8,563.00 | -0.24% | 123,900 |
| Dec 19, 2025 | 8,510.00 | 8,635.00 | 8,501.00 | 8,584.00 | 8,584.00 | 1.01% | 180,200 |
| Dec 18, 2025 | 8,499.00 | 8,557.00 | 8,480.00 | 8,498.00 | 8,498.00 | 0.32% | 112,900 |
| Dec 17, 2025 | 8,443.00 | 8,506.00 | 8,374.00 | 8,471.00 | 8,471.00 | 0.81% | 161,900 |
| Dec 16, 2025 | 8,624.00 | 8,665.00 | 8,403.00 | 8,403.00 | 8,403.00 | -3.17% | 141,500 |
| Dec 15, 2025 | 8,424.00 | 8,685.00 | 8,422.00 | 8,678.00 | 8,678.00 | 1.66% | 172,800 |
| Dec 12, 2025 | 8,497.00 | 8,655.00 | 8,487.00 | 8,536.00 | 8,536.00 | 1.26% | 158,300 |
| Dec 11, 2025 | 8,500.00 | 8,538.00 | 8,402.00 | 8,430.00 | 8,430.00 | -0.37% | 86,200 |
| Dec 10, 2025 | 8,437.00 | 8,493.00 | 8,383.00 | 8,461.00 | 8,461.00 | 0.28% | 97,100 |
| Dec 9, 2025 | 8,389.00 | 8,437.00 | 8,357.00 | 8,437.00 | 8,437.00 | 0.29% | 116,500 |
| Dec 8, 2025 | 8,350.00 | 8,436.00 | 8,350.00 | 8,413.00 | 8,413.00 | 1.64% | 138,700 |
| 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 |