Sankyu Inc. (TYO:9065)
Japan
· Delayed Price · Currency is JPY 8,616.00
+199.00 (2.36%)
Apr 28, 2026, 3:30 PM JST
Sankyu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8,526.00 | 8,616.00 | 8,482.00 | 8,616.00 | 8,616.00 | 2.36% | 384,000 |
| Apr 27, 2026 | 8,360.00 | 8,445.00 | 8,220.00 | 8,417.00 | 8,417.00 | 0.36% | 213,700 |
| Apr 24, 2026 | 8,341.00 | 8,408.00 | 8,300.00 | 8,387.00 | 8,387.00 | -0.62% | 201,900 |
| Apr 23, 2026 | 8,366.00 | 8,471.00 | 8,344.00 | 8,439.00 | 8,439.00 | -0.01% | 212,800 |
| Apr 22, 2026 | 8,619.00 | 8,619.00 | 8,431.00 | 8,440.00 | 8,440.00 | -2.91% | 166,100 |
| Apr 21, 2026 | 8,756.00 | 8,772.00 | 8,643.00 | 8,693.00 | 8,693.00 | 0.13% | 151,100 |
| Apr 20, 2026 | 8,840.00 | 8,840.00 | 8,639.00 | 8,682.00 | 8,682.00 | -1.70% | 202,400 |
| Apr 17, 2026 | 8,890.00 | 8,965.00 | 8,817.00 | 8,832.00 | 8,832.00 | -0.60% | 192,500 |
| Apr 16, 2026 | 8,980.00 | 8,980.00 | 8,838.00 | 8,885.00 | 8,885.00 | -0.91% | 123,600 |
| Apr 15, 2026 | 9,125.00 | 9,212.00 | 8,944.00 | 8,967.00 | 8,967.00 | -1.85% | 198,800 |
| Apr 14, 2026 | 8,969.00 | 9,273.00 | 8,949.00 | 9,136.00 | 9,136.00 | 2.16% | 187,700 |
| Apr 13, 2026 | 8,986.00 | 9,029.00 | 8,909.00 | 8,943.00 | 8,943.00 | -1.09% | 165,500 |
| Apr 10, 2026 | 9,115.00 | 9,129.00 | 9,030.00 | 9,042.00 | 9,042.00 | -0.92% | 82,600 |
| Apr 9, 2026 | 9,169.00 | 9,180.00 | 9,094.00 | 9,126.00 | 9,126.00 | 0.09% | 105,500 |
| Apr 8, 2026 | 9,124.00 | 9,124.00 | 9,010.00 | 9,118.00 | 9,118.00 | 3.04% | 161,500 |
| Apr 7, 2026 | 8,835.00 | 8,873.00 | 8,766.00 | 8,849.00 | 8,849.00 | 0.16% | 158,200 |
| Apr 6, 2026 | 8,937.00 | 8,938.00 | 8,835.00 | 8,835.00 | 8,835.00 | -0.69% | 75,000 |
| Apr 3, 2026 | 8,964.00 | 8,986.00 | 8,881.00 | 8,896.00 | 8,896.00 | -0.31% | 155,100 |
| Apr 2, 2026 | 9,050.00 | 9,050.00 | 8,840.00 | 8,924.00 | 8,924.00 | -0.84% | 199,200 |
| Apr 1, 2026 | 8,988.00 | 9,000.00 | 8,863.00 | 9,000.00 | 9,000.00 | 3.18% | 205,800 |
| Mar 31, 2026 | 8,617.00 | 8,878.00 | 8,587.00 | 8,723.00 | 8,723.00 | 0.52% | 179,400 |
| Mar 30, 2026 | 8,357.00 | 8,684.00 | 8,357.00 | 8,678.00 | 8,678.00 | -1.79% | 236,400 |
| Mar 27, 2026 | 8,832.00 | 8,894.00 | 8,744.00 | 8,836.00 | 8,718.00 | -0.60% | 212,300 |
| Mar 26, 2026 | 8,990.00 | 9,024.00 | 8,800.00 | 8,889.00 | 8,770.29 | -0.66% | 203,300 |
| Mar 25, 2026 | 9,081.00 | 9,121.00 | 8,905.00 | 8,948.00 | 8,828.50 | 1.24% | 227,200 |
| Mar 24, 2026 | 8,690.00 | 8,838.00 | 8,613.00 | 8,838.00 | 8,719.97 | 3.49% | 181,900 |
| Mar 23, 2026 | 8,694.00 | 8,709.00 | 8,487.00 | 8,540.00 | 8,425.95 | -4.96% | 238,200 |
| Mar 19, 2026 | 8,986.00 | 9,155.00 | 8,974.00 | 8,986.00 | 8,866.00 | -1.47% | 310,600 |
| Mar 18, 2026 | 9,144.00 | 9,144.00 | 9,030.00 | 9,120.00 | 8,998.21 | -0.36% | 184,200 |
| Mar 17, 2026 | 9,030.00 | 9,187.00 | 8,972.00 | 9,153.00 | 9,030.77 | 1.98% | 157,000 |
| Mar 16, 2026 | 9,017.00 | 9,092.00 | 8,939.00 | 8,975.00 | 8,855.14 | -0.47% | 120,000 |
| Mar 13, 2026 | 8,995.00 | 9,186.00 | 8,982.00 | 9,017.00 | 8,896.58 | -0.80% | 149,500 |
| Mar 12, 2026 | 9,248.00 | 9,287.00 | 9,043.00 | 9,090.00 | 8,968.61 | -2.13% | 145,200 |
| Mar 11, 2026 | 9,499.00 | 9,650.00 | 9,288.00 | 9,288.00 | 9,163.96 | -2.70% | 274,200 |
| Mar 10, 2026 | 9,569.00 | 9,717.00 | 9,499.00 | 9,546.00 | 9,418.52 | 1.35% | 266,700 |
| Mar 9, 2026 | 9,205.00 | 9,460.00 | 9,183.00 | 9,419.00 | 9,293.21 | -2.44% | 233,400 |
| Mar 6, 2026 | 9,566.00 | 9,655.00 | 9,539.00 | 9,655.00 | 9,526.06 | -0.63% | 175,700 |
| Mar 5, 2026 | 9,700.00 | 9,797.00 | 9,505.00 | 9,716.00 | 9,586.25 | 1.90% | 245,200 |
| Mar 4, 2026 | 9,526.00 | 9,676.00 | 9,367.00 | 9,535.00 | 9,407.67 | -1.46% | 245,600 |
| Mar 3, 2026 | 9,835.00 | 9,950.00 | 9,657.00 | 9,676.00 | 9,546.78 | -2.51% | 141,200 |
| Mar 2, 2026 | 9,842.00 | 9,988.00 | 9,784.00 | 9,925.00 | 9,792.46 | -1.19% | 159,300 |
| Feb 27, 2026 | 9,933.00 | 10,060.00 | 9,835.00 | 10,045.00 | 9,910.85 | 2.68% | 357,300 |
| Feb 26, 2026 | 9,880.00 | 9,880.00 | 9,758.00 | 9,783.00 | 9,652.35 | -1.02% | 154,400 |
| Feb 25, 2026 | 9,892.00 | 9,904.00 | 9,814.00 | 9,884.00 | 9,752.00 | 0.65% | 141,100 |
| Feb 24, 2026 | 9,811.00 | 9,930.00 | 9,779.00 | 9,820.00 | 9,688.86 | 0.38% | 207,600 |
| Feb 20, 2026 | 9,928.00 | 9,928.00 | 9,775.00 | 9,783.00 | 9,652.35 | -1.97% | 107,300 |
| Feb 19, 2026 | 9,888.00 | 9,983.00 | 9,786.00 | 9,980.00 | 9,846.72 | 0.34% | 124,100 |
| Feb 18, 2026 | 9,900.00 | 10,065.00 | 9,816.00 | 9,946.00 | 9,813.18 | 1.32% | 202,400 |
| Feb 17, 2026 | 9,719.00 | 9,914.00 | 9,711.00 | 9,816.00 | 9,684.91 | 1.68% | 215,500 |
| Feb 16, 2026 | 9,600.00 | 9,654.00 | 9,552.00 | 9,654.00 | 9,525.08 | 1.10% | 136,900 |
| Feb 13, 2026 | 9,760.00 | 9,824.00 | 9,483.00 | 9,549.00 | 9,421.48 | -2.15% | 158,900 |
| Feb 12, 2026 | 9,772.00 | 9,839.00 | 9,720.00 | 9,759.00 | 9,628.67 | 0.43% | 198,000 |
| Feb 10, 2026 | 9,534.00 | 9,784.00 | 9,534.00 | 9,717.00 | 9,587.23 | 2.03% | 195,500 |
| Feb 9, 2026 | 9,631.00 | 9,674.00 | 9,472.00 | 9,524.00 | 9,396.81 | 1.41% | 131,300 |
| Feb 6, 2026 | 9,356.00 | 9,434.00 | 9,281.00 | 9,392.00 | 9,266.57 | 0.38% | 166,600 |
| Feb 5, 2026 | 9,350.00 | 9,410.00 | 9,298.00 | 9,356.00 | 9,231.06 | 0.80% | 127,500 |
| Feb 4, 2026 | 9,300.00 | 9,346.00 | 9,184.00 | 9,282.00 | 9,158.04 | 0.24% | 186,100 |
| Feb 3, 2026 | 8,975.00 | 9,261.00 | 8,921.00 | 9,260.00 | 9,136.34 | 2.90% | 190,600 |
| Feb 2, 2026 | 9,096.00 | 9,265.00 | 8,901.00 | 8,999.00 | 8,878.82 | -2.15% | 298,800 |
| Jan 30, 2026 | 9,139.00 | 9,198.00 | 9,069.00 | 9,197.00 | 9,074.18 | 1.59% | 231,200 |
| Jan 29, 2026 | 8,924.00 | 9,090.00 | 8,908.00 | 9,053.00 | 8,932.10 | 1.45% | 189,900 |
| Jan 28, 2026 | 9,017.00 | 9,025.00 | 8,906.00 | 8,924.00 | 8,804.82 | -1.44% | 152,900 |
| Jan 27, 2026 | 8,873.00 | 9,061.00 | 8,866.00 | 9,054.00 | 8,933.09 | 1.05% | 182,100 |
| Jan 26, 2026 | 9,016.00 | 9,120.00 | 8,920.00 | 8,960.00 | 8,840.34 | -1.05% | 241,400 |
| Jan 23, 2026 | 9,000.00 | 9,096.00 | 8,965.00 | 9,055.00 | 8,934.08 | 0.33% | 167,500 |
| Jan 22, 2026 | 8,934.00 | 9,025.00 | 8,916.00 | 9,025.00 | 8,904.48 | 1.18% | 114,500 |
| Jan 21, 2026 | 8,808.00 | 8,955.00 | 8,807.00 | 8,920.00 | 8,800.88 | -0.65% | 77,500 |
| Jan 20, 2026 | 8,960.00 | 9,049.00 | 8,931.00 | 8,978.00 | 8,858.10 | 0.72% | 110,800 |
| Jan 19, 2026 | 8,954.00 | 9,046.00 | 8,912.00 | 8,914.00 | 8,794.96 | -0.89% | 128,000 |
| Jan 16, 2026 | 8,832.00 | 8,997.00 | 8,800.00 | 8,994.00 | 8,873.89 | 1.27% | 103,300 |
| Jan 15, 2026 | 8,805.00 | 8,949.00 | 8,805.00 | 8,881.00 | 8,762.40 | -0.41% | 86,200 |
| Jan 14, 2026 | 8,800.00 | 8,947.00 | 8,790.00 | 8,918.00 | 8,798.90 | 1.64% | 130,300 |
| Jan 13, 2026 | 8,800.00 | 8,824.00 | 8,740.00 | 8,774.00 | 8,656.83 | 0.31% | 112,800 |
| Jan 9, 2026 | 8,660.00 | 8,779.00 | 8,616.00 | 8,747.00 | 8,630.19 | 1.18% | 127,700 |
| Jan 8, 2026 | 8,650.00 | 8,704.00 | 8,608.00 | 8,645.00 | 8,529.55 | -0.08% | 92,800 |
| Jan 7, 2026 | 8,643.00 | 8,683.00 | 8,591.00 | 8,652.00 | 8,536.46 | -1.59% | 124,700 |
| Jan 6, 2026 | 8,695.00 | 8,815.00 | 8,678.00 | 8,792.00 | 8,674.59 | 1.34% | 119,600 |
| Jan 5, 2026 | 8,597.00 | 8,676.00 | 8,518.00 | 8,676.00 | 8,560.14 | 2.60% | 129,500 |
| Dec 30, 2025 | 8,550.00 | 8,550.00 | 8,434.00 | 8,456.00 | 8,343.07 | -0.79% | 114,600 |
| Dec 29, 2025 | 8,556.00 | 8,606.00 | 8,468.00 | 8,523.00 | 8,409.18 | -0.93% | 86,700 |
| Dec 26, 2025 | 8,652.00 | 8,658.00 | 8,560.00 | 8,603.00 | 8,488.11 | 0.02% | 81,700 |
| Dec 25, 2025 | 8,678.00 | 8,678.00 | 8,550.00 | 8,601.00 | 8,486.14 | -0.07% | 55,500 |
| Dec 24, 2025 | 8,642.00 | 8,670.00 | 8,607.00 | 8,607.00 | 8,492.06 | -0.43% | 53,700 |
| Dec 23, 2025 | 8,563.00 | 8,669.00 | 8,551.00 | 8,644.00 | 8,528.56 | 0.95% | 74,600 |
| Dec 22, 2025 | 8,629.00 | 8,629.00 | 8,540.00 | 8,563.00 | 8,448.65 | -0.24% | 123,900 |
| Dec 19, 2025 | 8,510.00 | 8,635.00 | 8,501.00 | 8,584.00 | 8,469.37 | 1.01% | 180,200 |
| Dec 18, 2025 | 8,499.00 | 8,557.00 | 8,480.00 | 8,498.00 | 8,384.51 | 0.32% | 112,900 |
| Dec 17, 2025 | 8,443.00 | 8,506.00 | 8,374.00 | 8,471.00 | 8,357.87 | 0.81% | 161,900 |
| Dec 16, 2025 | 8,624.00 | 8,665.00 | 8,403.00 | 8,403.00 | 8,290.78 | -3.17% | 141,500 |
| Dec 15, 2025 | 8,424.00 | 8,685.00 | 8,422.00 | 8,678.00 | 8,562.11 | 1.66% | 172,800 |
| Dec 12, 2025 | 8,497.00 | 8,655.00 | 8,487.00 | 8,536.00 | 8,422.01 | 1.26% | 158,300 |
| Dec 11, 2025 | 8,500.00 | 8,538.00 | 8,402.00 | 8,430.00 | 8,317.42 | -0.37% | 86,200 |
| Dec 10, 2025 | 8,437.00 | 8,493.00 | 8,383.00 | 8,461.00 | 8,348.01 | 0.28% | 97,100 |
| Dec 9, 2025 | 8,389.00 | 8,437.00 | 8,357.00 | 8,437.00 | 8,324.33 | 0.29% | 116,500 |
| Dec 8, 2025 | 8,350.00 | 8,436.00 | 8,350.00 | 8,413.00 | 8,300.65 | 1.64% | 138,700 |
| Dec 5, 2025 | 8,345.00 | 8,345.00 | 8,199.00 | 8,277.00 | 8,166.47 | -1.31% | 184,000 |
| Dec 4, 2025 | 8,296.00 | 8,426.00 | 8,287.00 | 8,387.00 | 8,275.00 | 0.82% | 188,800 |
| Dec 3, 2025 | 8,410.00 | 8,429.00 | 8,315.00 | 8,319.00 | 8,207.90 | -0.80% | 172,500 |
| Dec 2, 2025 | 8,444.00 | 8,455.00 | 8,357.00 | 8,386.00 | 8,274.01 | -0.23% | 188,600 |
| Dec 1, 2025 | 8,495.00 | 8,529.00 | 8,405.00 | 8,405.00 | 8,292.76 | -0.47% | 138,100 |