Sankyo Tateyama, Inc. 5932
TSE · Japan · Non-Energy Minerals
¥645.00-2.00 (-0.31%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥645.00 | -0.31% | ¥643.00 | ¥649.00 | ¥635.00 | 133.60K |
| 2026-10-01 | ¥647.00 | -0.61% | ¥652.00 | ¥653.00 | ¥638.00 | 183.40K |
| 2026-09-30 | ¥651.00 | -0.46% | ¥651.00 | ¥662.00 | ¥650.00 | 62.10K |
| 2026-09-29 | ¥654.00 | -1.06% | ¥660.00 | ¥663.00 | ¥650.00 | 193.80K |
| 2026-09-28 | ¥661.00 | -0.45% | ¥664.00 | ¥667.00 | ¥659.00 | 63.10K |
| 2026-09-25 | ¥664.00 | +0.76% | ¥665.00 | ¥669.00 | ¥662.00 | 102.40K |
| 2026-09-24 | ¥659.00 | 0.00% | ¥662.00 | ¥664.00 | ¥659.00 | 82.10K |
| 2026-09-18 | ¥659.00 | -0.30% | ¥661.00 | ¥662.00 | ¥654.00 | 63.50K |
| 2026-09-17 | ¥661.00 | +0.92% | ¥655.00 | ¥661.00 | ¥654.00 | 36.40K |
| 2026-09-16 | ¥655.00 | +0.31% | ¥657.00 | ¥658.00 | ¥652.00 | 38.10K |
| 2026-09-15 | ¥653.00 | 0.00% | ¥650.00 | ¥655.00 | ¥648.00 | 59.70K |
| 2026-09-14 | ¥653.00 | +0.62% | ¥649.00 | ¥654.00 | ¥648.00 | 55.50K |
| 2026-09-11 | ¥649.00 | 0.00% | ¥640.00 | ¥653.00 | ¥637.00 | 101.70K |
| 2026-09-10 | ¥649.00 | +0.62% | ¥639.00 | ¥649.00 | ¥639.00 | 66.50K |
| 2026-09-09 | ¥645.00 | +0.62% | ¥641.00 | ¥647.00 | ¥636.00 | 59.90K |
| 2026-09-08 | ¥641.00 | -1.69% | ¥647.00 | ¥649.00 | ¥641.00 | 74.50K |
| 2026-09-07 | ¥652.00 | +0.46% | ¥652.00 | ¥659.00 | ¥651.00 | 46.20K |
| 2026-09-04 | ¥649.00 | +0.31% | ¥647.00 | ¥653.00 | ¥645.00 | 99.30K |
| 2026-09-03 | ¥647.00 | -0.77% | ¥652.00 | ¥660.00 | ¥647.00 | 54.60K |
| 2026-09-02 | ¥652.00 | -2.54% | ¥665.00 | ¥665.00 | ¥650.00 | 91.40K |
| 2026-09-01 | ¥669.00 | -0.59% | ¥675.00 | ¥677.00 | ¥669.00 | 116.70K |
| 2026-08-31 | ¥673.00 | +0.60% | ¥669.00 | ¥674.00 | ¥666.00 | 37.00K |
| 2026-08-28 | ¥669.00 | -0.15% | ¥668.00 | ¥671.00 | ¥665.00 | 50.60K |
| 2026-08-27 | ¥670.00 | -0.89% | ¥671.00 | ¥676.00 | ¥669.00 | 59.20K |
| 2026-08-26 | ¥676.00 | +0.75% | ¥674.00 | ¥679.00 | ¥670.00 | 45.50K |
| 2026-08-25 | ¥671.00 | -0.15% | ¥679.00 | ¥679.00 | ¥670.00 | 46.10K |
| 2026-08-24 | ¥672.00 | -0.74% | ¥677.00 | ¥685.00 | ¥672.00 | 52.10K |
| 2026-08-21 | ¥677.00 | +0.15% | ¥670.00 | ¥682.00 | ¥670.00 | 58.60K |
| 2026-08-20 | ¥676.00 | +1.96% | ¥665.00 | ¥678.00 | ¥662.00 | 105.70K |
| 2026-08-19 | ¥663.00 | -0.45% | ¥663.00 | ¥667.00 | ¥658.00 | 103.00K |
| 2026-08-18 | ¥666.00 | -0.15% | ¥667.00 | ¥670.00 | ¥661.00 | 34.90K |
| 2026-08-17 | ¥667.00 | -0.45% | ¥675.00 | ¥676.00 | ¥666.00 | 69.40K |
| 2026-08-14 | ¥670.00 | +0.90% | ¥661.00 | ¥675.00 | ¥659.00 | 97.90K |
| 2026-08-13 | ¥664.00 | +1.53% | ¥656.00 | ¥664.00 | ¥653.00 | 73.50K |
| 2026-08-12 | ¥654.00 | -1.06% | ¥664.00 | ¥664.00 | ¥654.00 | 63.00K |
| 2026-08-10 | ¥661.00 | +0.76% | ¥658.00 | ¥667.00 | ¥655.00 | 50.80K |
| 2026-08-07 | ¥656.00 | +0.15% | ¥655.00 | ¥658.00 | ¥651.00 | 36.40K |
| 2026-08-06 | ¥655.00 | +0.15% | ¥651.00 | ¥658.00 | ¥650.00 | 28.70K |
| 2026-08-05 | ¥654.00 | +0.46% | ¥651.00 | ¥659.00 | ¥651.00 | 59.80K |
| 2026-08-04 | ¥651.00 | +0.77% | ¥643.00 | ¥652.00 | ¥642.00 | 43.70K |
| 2026-08-03 | ¥646.00 | -1.07% | ¥651.00 | ¥653.00 | ¥639.00 | 102.70K |
| 2026-07-31 | ¥653.00 | -0.61% | ¥660.00 | ¥661.00 | ¥650.00 | 73.20K |
| 2026-07-30 | ¥657.00 | +1.08% | ¥645.00 | ¥660.00 | ¥644.00 | 106.90K |
| 2026-07-29 | ¥650.00 | +0.62% | ¥647.00 | ¥653.00 | ¥642.00 | 111.40K |
| 2026-07-28 | ¥646.00 | -1.52% | ¥650.00 | ¥657.00 | ¥646.00 | 82.00K |
| 2026-07-27 | ¥656.00 | +1.39% | ¥649.00 | ¥659.00 | ¥646.00 | 63.80K |
| 2026-07-24 | ¥647.00 | -1.22% | ¥652.00 | ¥652.00 | ¥645.00 | 44.10K |
| 2026-07-23 | ¥655.00 | +0.15% | ¥656.00 | ¥660.00 | ¥654.00 | 65.60K |
| 2026-07-22 | ¥654.00 | +0.77% | ¥649.00 | ¥656.00 | ¥646.00 | 82.60K |
| 2026-07-21 | ¥649.00 | +2.37% | ¥642.00 | ¥653.00 | ¥635.00 | 112.80K |
| 2026-07-17 | ¥634.00 | -1.09% | ¥640.00 | ¥647.00 | ¥627.00 | 90.50K |
| 2026-07-16 | ¥641.00 | -0.62% | ¥647.00 | ¥647.00 | ¥640.00 | 56.70K |
| 2026-07-15 | ¥645.00 | +1.42% | ¥641.00 | ¥648.00 | ¥634.00 | 70.50K |
| 2026-07-14 | ¥636.00 | +1.92% | ¥626.00 | ¥641.00 | ¥625.00 | 94.60K |
| 2026-07-13 | ¥624.00 | -3.85% | ¥648.00 | ¥648.00 | ¥624.00 | 209.70K |
| 2026-07-10 | ¥649.00 | +3.02% | ¥635.00 | ¥657.00 | ¥627.00 | 315.20K |
| 2026-07-09 | ¥630.00 | +0.96% | ¥629.00 | ¥638.00 | ¥622.00 | 158.60K |
| 2026-07-08 | ¥624.00 | -0.79% | ¥629.00 | ¥631.00 | ¥624.00 | 78.40K |
| 2026-07-07 | ¥629.00 | -0.32% | ¥630.00 | ¥634.00 | ¥629.00 | 55.60K |
| 2026-07-06 | ¥631.00 | +0.48% | ¥632.00 | ¥637.00 | ¥628.00 | 93.40K |
| 2026-07-03 | ¥628.00 | -0.32% | ¥628.00 | ¥632.00 | ¥627.00 | 58.60K |
| 2026-07-02 | ¥630.00 | +1.12% | ¥633.00 | ¥635.00 | ¥626.00 | 78.90K |
| 2026-07-01 | ¥623.00 | -0.48% | ¥630.00 | ¥630.00 | ¥619.00 | 124.60K |
| 2026-06-30 | ¥626.00 | -1.57% | ¥635.00 | ¥640.00 | ¥625.00 | 145.90K |
| 2026-06-29 | ¥636.00 | +2.75% | ¥628.00 | ¥642.00 | ¥621.00 | 191.70K |
| 2026-06-26 | ¥619.00 | 0.00% | ¥619.00 | ¥622.00 | ¥615.00 | 32.70K |
| 2026-06-25 | ¥619.00 | +1.14% | ¥620.00 | ¥625.00 | ¥618.00 | 29.60K |
| 2026-06-24 | ¥612.00 | -0.33% | ¥614.00 | ¥619.00 | ¥612.00 | 32.00K |
| 2026-06-23 | ¥614.00 | -2.07% | ¥622.00 | ¥623.00 | ¥614.00 | 49.30K |
| 2026-06-22 | ¥627.00 | +0.16% | ¥626.00 | ¥629.00 | ¥621.00 | 41.20K |
| 2026-06-19 | ¥626.00 | +0.16% | ¥624.00 | ¥631.00 | ¥623.00 | 47.60K |
| 2026-06-18 | ¥625.00 | -1.88% | ¥637.00 | ¥638.00 | ¥624.00 | 73.10K |
| 2026-06-17 | ¥637.00 | +1.11% | ¥630.00 | ¥648.00 | ¥630.00 | 86.10K |
| 2026-06-16 | ¥630.00 | -0.47% | ¥638.00 | ¥638.00 | ¥624.00 | 64.50K |
| 2026-06-15 | ¥633.00 | +0.96% | ¥630.00 | ¥639.00 | ¥630.00 | 60.90K |
| 2026-06-12 | ¥627.00 | +0.97% | ¥621.00 | ¥629.00 | ¥620.00 | 70.70K |
| 2026-06-11 | ¥621.00 | 0.00% | ¥622.00 | ¥622.00 | ¥612.00 | 66.20K |
| 2026-06-10 | ¥621.00 | -0.96% | ¥618.00 | ¥623.00 | ¥616.00 | 54.40K |
| 2026-06-09 | ¥627.00 | +1.13% | ¥620.00 | ¥629.00 | ¥618.00 | 89.60K |
| 2026-06-08 | ¥620.00 | -1.74% | ¥624.00 | ¥624.00 | ¥616.00 | 73.70K |
| 2026-06-05 | ¥631.00 | +3.10% | ¥612.00 | ¥633.00 | ¥612.00 | 71.20K |
| 2026-06-04 | ¥612.00 | -0.16% | ¥607.00 | ¥617.00 | ¥607.00 | 87.20K |
| 2026-06-03 | ¥613.00 | +1.32% | ¥602.00 | ¥619.00 | ¥600.00 | 93.70K |
| 2026-06-02 | ¥605.00 | -2.89% | ¥620.00 | ¥620.00 | ¥600.00 | 197.80K |
| 2026-06-01 | ¥623.00 | -1.58% | ¥633.00 | ¥635.00 | ¥623.00 | 119.20K |
| 2026-05-29 | ¥633.00 | -0.47% | ¥636.00 | ¥642.00 | ¥633.00 | 66.20K |
| 2026-05-28 | ¥636.00 | -2.15% | ¥632.00 | ¥637.00 | ¥626.00 | 118.30K |
| 2026-05-27 | ¥650.00 | +2.04% | ¥640.00 | ¥672.00 | ¥632.00 | 472.60K |
| 2026-05-26 | ¥637.00 | +1.11% | ¥628.00 | ¥639.00 | ¥626.00 | 62.70K |
| 2026-05-25 | ¥630.00 | -0.79% | ¥635.00 | ¥637.00 | ¥624.00 | 56.60K |