Sankyo Co., Ltd. 6417
TSE · Japan · Producer Manufacturing
¥2,069.50+3.00 (+0.15%)
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 | ¥2,066.00 | -0.02% | ¥2,056.50 | ¥2,078.00 | ¥2,054.50 | 449.80K |
| 2026-10-01 | ¥2,066.50 | +0.73% | ¥2,046.00 | ¥2,066.50 | ¥2,032.00 | 946.30K |
| 2026-09-30 | ¥2,051.50 | -0.39% | ¥2,043.50 | ¥2,054.00 | ¥2,022.00 | 1.12M |
| 2026-09-29 | ¥2,059.50 | -2.46% | ¥2,069.50 | ¥2,082.50 | ¥2,039.00 | 1.32M |
| 2026-09-28 | ¥2,111.50 | -0.40% | ¥2,130.00 | ¥2,134.00 | ¥2,109.50 | 1.56M |
| 2026-09-25 | ¥2,120.00 | 0.00% | ¥2,133.00 | ¥2,135.00 | ¥2,105.00 | 966.80K |
| 2026-09-24 | ¥2,120.00 | +2.37% | ¥2,078.00 | ¥2,133.50 | ¥2,075.50 | 1.20M |
| 2026-09-18 | ¥2,071.00 | -3.61% | ¥2,134.00 | ¥2,144.00 | ¥2,071.00 | 4.92M |
| 2026-09-17 | ¥2,148.50 | +1.75% | ¥2,109.00 | ¥2,155.00 | ¥2,102.50 | 945.90K |
| 2026-09-16 | ¥2,111.50 | -0.28% | ¥2,115.00 | ¥2,124.50 | ¥2,100.50 | 746.50K |
| 2026-09-15 | ¥2,117.50 | -0.73% | ¥2,122.50 | ¥2,137.00 | ¥2,110.50 | 751.30K |
| 2026-09-14 | ¥2,133.00 | +3.80% | ¥2,079.00 | ¥2,143.50 | ¥2,067.50 | 1.19M |
| 2026-09-11 | ¥2,055.00 | +0.88% | ¥2,003.50 | ¥2,064.00 | ¥1,990.50 | 1.27M |
| 2026-09-10 | ¥2,037.00 | +2.54% | ¥1,998.00 | ¥2,039.50 | ¥1,983.50 | 1.26M |
| 2026-09-09 | ¥1,986.50 | -1.24% | ¥1,989.00 | ¥2,019.50 | ¥1,986.50 | 811.20K |
| 2026-09-08 | ¥2,011.50 | +0.75% | ¥1,981.50 | ¥2,020.50 | ¥1,975.00 | 785.00K |
| 2026-09-07 | ¥1,996.50 | -1.41% | ¥2,012.00 | ¥2,024.50 | ¥1,988.00 | 748.10K |
| 2026-09-04 | ¥2,025.00 | -0.07% | ¥2,018.00 | ¥2,039.50 | ¥2,009.50 | 851.00K |
| 2026-09-03 | ¥2,026.50 | +0.87% | ¥2,021.00 | ¥2,034.50 | ¥2,010.50 | 855.90K |
| 2026-09-02 | ¥2,009.00 | -1.08% | ¥2,016.00 | ¥2,029.50 | ¥1,996.00 | 853.40K |
| 2026-09-01 | ¥2,031.00 | +1.15% | ¥2,013.00 | ¥2,037.50 | ¥2,011.00 | 1.17M |
| 2026-08-31 | ¥2,008.00 | -0.67% | ¥2,024.00 | ¥2,024.50 | ¥1,997.00 | 1.29M |
| 2026-08-28 | ¥2,021.50 | +2.20% | ¥1,973.00 | ¥2,021.50 | ¥1,972.00 | 1.19M |
| 2026-08-27 | ¥1,978.00 | -0.43% | ¥1,962.50 | ¥1,998.50 | ¥1,957.00 | 862.70K |
| 2026-08-26 | ¥1,986.50 | +0.81% | ¥1,977.00 | ¥1,995.50 | ¥1,977.00 | 678.30K |
| 2026-08-25 | ¥1,970.50 | +0.84% | ¥1,979.50 | ¥1,985.50 | ¥1,958.50 | 1.05M |
| 2026-08-24 | ¥1,954.00 | +2.25% | ¥1,920.00 | ¥1,955.50 | ¥1,914.00 | 946.20K |
| 2026-08-21 | ¥1,911.00 | +0.10% | ¥1,910.00 | ¥1,929.00 | ¥1,903.50 | 709.10K |
| 2026-08-20 | ¥1,909.00 | -0.91% | ¥1,949.50 | ¥1,952.00 | ¥1,898.50 | 977.20K |
| 2026-08-19 | ¥1,926.50 | +0.31% | ¥1,943.50 | ¥1,949.50 | ¥1,904.50 | 796.90K |
| 2026-08-18 | ¥1,920.50 | +1.13% | ¥1,880.50 | ¥1,928.50 | ¥1,875.00 | 846.90K |
| 2026-08-17 | ¥1,899.00 | -1.66% | ¥1,925.00 | ¥1,935.00 | ¥1,897.00 | 738.10K |
| 2026-08-14 | ¥1,931.00 | +0.42% | ¥1,923.00 | ¥1,943.00 | ¥1,905.50 | 924.80K |
| 2026-08-13 | ¥1,923.00 | -0.65% | ¥1,916.00 | ¥1,930.00 | ¥1,901.50 | 844.30K |
| 2026-08-12 | ¥1,935.50 | +1.02% | ¥1,937.50 | ¥1,956.50 | ¥1,925.50 | 1.02M |
| 2026-08-10 | ¥1,916.00 | -0.10% | ¥1,919.00 | ¥1,922.00 | ¥1,896.00 | 830.60K |
| 2026-08-07 | ¥1,918.00 | +1.24% | ¥1,921.00 | ¥1,937.00 | ¥1,896.50 | 1.70M |
| 2026-08-06 | ¥1,894.50 | +4.01% | ¥1,817.50 | ¥1,927.50 | ¥1,813.50 | 1.78M |
| 2026-08-05 | ¥1,821.50 | -1.14% | ¥1,879.00 | ¥1,890.00 | ¥1,806.50 | 1.01M |
| 2026-08-04 | ¥1,842.50 | -0.54% | ¥1,853.50 | ¥1,860.50 | ¥1,835.50 | 768.40K |
| 2026-08-03 | ¥1,852.50 | -0.08% | ¥1,850.00 | ¥1,864.00 | ¥1,808.50 | 1.05M |
| 2026-07-31 | ¥1,854.00 | -3.19% | ¥1,845.50 | ¥1,878.00 | ¥1,844.50 | 1.27M |
| 2026-07-30 | ¥1,915.00 | -0.42% | ¥1,923.50 | ¥1,956.00 | ¥1,879.00 | 1.23M |
| 2026-07-29 | ¥1,923.00 | +4.20% | ¥1,867.50 | ¥1,934.00 | ¥1,845.50 | 1.89M |
| 2026-07-28 | ¥1,845.50 | +3.01% | ¥1,812.00 | ¥1,852.50 | ¥1,800.50 | 1.14M |
| 2026-07-27 | ¥1,791.50 | +4.07% | ¥1,740.50 | ¥1,794.50 | ¥1,734.00 | 807.30K |
| 2026-07-24 | ¥1,721.50 | +1.47% | ¥1,689.00 | ¥1,734.00 | ¥1,679.50 | 817.80K |
| 2026-07-23 | ¥1,696.50 | +0.65% | ¥1,685.50 | ¥1,709.00 | ¥1,680.50 | 595.10K |
| 2026-07-22 | ¥1,685.50 | +0.27% | ¥1,671.00 | ¥1,694.50 | ¥1,667.00 | 770.80K |
| 2026-07-21 | ¥1,681.00 | -0.12% | ¥1,694.00 | ¥1,723.00 | ¥1,674.00 | 1.10M |
| 2026-07-17 | ¥1,683.00 | +1.36% | ¥1,673.00 | ¥1,709.00 | ¥1,671.00 | 1.14M |
| 2026-07-16 | ¥1,660.50 | +0.51% | ¥1,667.00 | ¥1,671.50 | ¥1,653.50 | 687.90K |
| 2026-07-15 | ¥1,652.00 | -0.72% | ¥1,664.50 | ¥1,671.00 | ¥1,642.00 | 1.15M |
| 2026-07-14 | ¥1,664.00 | +0.88% | ¥1,666.50 | ¥1,677.50 | ¥1,654.50 | 935.90K |
| 2026-07-13 | ¥1,649.50 | -0.06% | ¥1,654.00 | ¥1,660.50 | ¥1,637.00 | 769.40K |
| 2026-07-10 | ¥1,650.50 | -0.84% | ¥1,657.50 | ¥1,661.00 | ¥1,634.50 | 773.70K |
| 2026-07-09 | ¥1,664.50 | +0.12% | ¥1,655.50 | ¥1,675.00 | ¥1,652.00 | 612.50K |
| 2026-07-08 | ¥1,662.50 | -0.48% | ¥1,687.50 | ¥1,694.00 | ¥1,661.50 | 898.40K |
| 2026-07-07 | ¥1,670.50 | +2.23% | ¥1,637.00 | ¥1,686.00 | ¥1,635.50 | 906.60K |
| 2026-07-06 | ¥1,634.00 | +1.87% | ¥1,613.00 | ¥1,644.50 | ¥1,609.50 | 655.90K |
| 2026-07-03 | ¥1,604.00 | -0.93% | ¥1,619.50 | ¥1,646.50 | ¥1,602.00 | 744.80K |
| 2026-07-02 | ¥1,619.00 | +3.06% | ¥1,600.00 | ¥1,629.00 | ¥1,589.00 | 946.10K |
| 2026-07-01 | ¥1,571.00 | -0.44% | ¥1,576.00 | ¥1,577.50 | ¥1,555.00 | 610.50K |
| 2026-06-30 | ¥1,578.00 | -0.94% | ¥1,595.50 | ¥1,602.00 | ¥1,573.00 | 817.40K |
| 2026-06-29 | ¥1,593.00 | +0.25% | ¥1,590.50 | ¥1,607.50 | ¥1,579.50 | 1.05M |
| 2026-06-26 | ¥1,589.00 | +1.66% | ¥1,577.00 | ¥1,589.50 | ¥1,567.50 | 899.20K |
| 2026-06-25 | ¥1,563.00 | +1.53% | ¥1,550.50 | ¥1,577.50 | ¥1,540.00 | 774.20K |
| 2026-06-24 | ¥1,539.50 | -0.96% | ¥1,561.50 | ¥1,570.00 | ¥1,539.50 | 644.10K |
| 2026-06-23 | ¥1,554.50 | +0.03% | ¥1,538.00 | ¥1,566.00 | ¥1,535.00 | 574.90K |
| 2026-06-22 | ¥1,554.00 | -0.29% | ¥1,555.00 | ¥1,565.00 | ¥1,543.00 | 637.50K |
| 2026-06-19 | ¥1,558.50 | -0.38% | ¥1,596.00 | ¥1,596.00 | ¥1,558.50 | 1.91M |
| 2026-06-18 | ¥1,564.50 | +2.29% | ¥1,532.00 | ¥1,565.00 | ¥1,529.00 | 1.23M |
| 2026-06-17 | ¥1,529.50 | -2.67% | ¥1,565.00 | ¥1,570.00 | ¥1,526.00 | 1.15M |
| 2026-06-16 | ¥1,571.50 | -1.41% | ¥1,586.00 | ¥1,594.00 | ¥1,570.50 | 1.02M |
| 2026-06-15 | ¥1,594.00 | -0.19% | ¥1,602.50 | ¥1,613.00 | ¥1,583.00 | 547.30K |
| 2026-06-12 | ¥1,597.00 | -0.50% | ¥1,603.50 | ¥1,609.00 | ¥1,592.00 | 914.00K |
| 2026-06-11 | ¥1,605.00 | -1.98% | ¥1,638.00 | ¥1,644.00 | ¥1,602.00 | 823.50K |
| 2026-06-10 | ¥1,637.50 | +1.61% | ¥1,649.50 | ¥1,652.50 | ¥1,619.50 | 791.10K |
| 2026-06-09 | ¥1,611.50 | -0.59% | ¥1,635.00 | ¥1,639.00 | ¥1,605.00 | 1.15M |
| 2026-06-08 | ¥1,621.00 | -1.13% | ¥1,598.00 | ¥1,659.50 | ¥1,597.50 | 1.23M |
| 2026-06-05 | ¥1,639.50 | +0.80% | ¥1,624.00 | ¥1,656.00 | ¥1,621.00 | 916.10K |
| 2026-06-04 | ¥1,626.50 | +0.15% | ¥1,625.00 | ¥1,656.00 | ¥1,621.50 | 1.16M |
| 2026-06-03 | ¥1,624.00 | +0.43% | ¥1,578.50 | ¥1,629.50 | ¥1,573.00 | 1.17M |
| 2026-06-02 | ¥1,617.00 | +1.22% | ¥1,585.00 | ¥1,621.00 | ¥1,569.00 | 1.17M |
| 2026-06-01 | ¥1,597.50 | -0.99% | ¥1,641.50 | ¥1,643.50 | ¥1,588.50 | 1.26M |
| 2026-05-29 | ¥1,613.50 | -1.41% | ¥1,630.00 | ¥1,646.50 | ¥1,613.50 | 2.35M |
| 2026-05-28 | ¥1,636.50 | -0.55% | ¥1,658.50 | ¥1,663.50 | ¥1,629.00 | 905.80K |
| 2026-05-27 | ¥1,645.50 | +0.73% | ¥1,615.00 | ¥1,647.50 | ¥1,611.00 | 1.13M |
| 2026-05-26 | ¥1,633.50 | -1.66% | ¥1,674.00 | ¥1,675.00 | ¥1,633.50 | 919.10K |
| 2026-05-25 | ¥1,661.00 | -3.74% | ¥1,713.50 | ¥1,713.50 | ¥1,647.00 | 820.30K |