Sankyo Seiko Co., Ltd. 8018
TSE · Japan · Process Industries
¥833.00-7.00 (-0.83%)
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 | ¥833.00 | -0.83% | ¥832.00 | ¥840.00 | ¥829.00 | 32.20K |
| 2026-10-01 | ¥840.00 | +1.08% | ¥828.00 | ¥844.00 | ¥825.00 | 50.00K |
| 2026-09-30 | ¥831.00 | +1.47% | ¥819.00 | ¥844.00 | ¥818.00 | 39.20K |
| 2026-09-29 | ¥819.00 | -4.32% | ¥833.00 | ¥836.00 | ¥819.00 | 55.80K |
| 2026-09-28 | ¥856.00 | +0.82% | ¥852.00 | ¥862.00 | ¥844.00 | 40.20K |
| 2026-09-25 | ¥849.00 | +0.24% | ¥854.00 | ¥854.00 | ¥841.00 | 25.40K |
| 2026-09-24 | ¥847.00 | -1.85% | ¥861.00 | ¥861.00 | ¥841.00 | 28.70K |
| 2026-09-18 | ¥863.00 | -0.69% | ¥867.00 | ¥870.00 | ¥863.00 | 29.10K |
| 2026-09-17 | ¥869.00 | +1.28% | ¥863.00 | ¥876.00 | ¥863.00 | 36.40K |
| 2026-09-16 | ¥858.00 | +0.59% | ¥853.00 | ¥863.00 | ¥853.00 | 22.20K |
| 2026-09-15 | ¥853.00 | +1.31% | ¥842.00 | ¥853.00 | ¥838.00 | 23.50K |
| 2026-09-14 | ¥842.00 | +1.81% | ¥830.00 | ¥842.00 | ¥830.00 | 28.30K |
| 2026-09-11 | ¥827.00 | -0.36% | ¥815.00 | ¥833.00 | ¥814.00 | 49.10K |
| 2026-09-10 | ¥830.00 | -0.48% | ¥830.00 | ¥836.00 | ¥829.00 | 32.30K |
| 2026-09-09 | ¥834.00 | -1.18% | ¥842.00 | ¥845.00 | ¥834.00 | 26.50K |
| 2026-09-08 | ¥844.00 | +0.12% | ¥839.00 | ¥849.00 | ¥833.00 | 25.10K |
| 2026-09-07 | ¥843.00 | -1.98% | ¥860.00 | ¥865.00 | ¥843.00 | 23.00K |
| 2026-09-04 | ¥860.00 | 0.00% | ¥854.00 | ¥865.00 | ¥850.00 | 35.80K |
| 2026-09-03 | ¥860.00 | +1.06% | ¥851.00 | ¥870.00 | ¥851.00 | 33.00K |
| 2026-09-02 | ¥851.00 | -2.52% | ¥864.00 | ¥864.00 | ¥845.00 | 40.60K |
| 2026-09-01 | ¥873.00 | -0.68% | ¥875.00 | ¥887.00 | ¥866.00 | 37.10K |
| 2026-08-31 | ¥879.00 | +0.46% | ¥872.00 | ¥888.00 | ¥871.00 | 33.70K |
| 2026-08-28 | ¥875.00 | -2.34% | ¥896.00 | ¥904.00 | ¥875.00 | 44.20K |
| 2026-08-27 | ¥896.00 | +0.11% | ¥897.00 | ¥901.00 | ¥890.00 | 32.90K |
| 2026-08-26 | ¥895.00 | +0.45% | ¥898.00 | ¥902.00 | ¥889.00 | 24.00K |
| 2026-08-25 | ¥891.00 | -0.56% | ¥900.00 | ¥911.00 | ¥891.00 | 32.70K |
| 2026-08-24 | ¥896.00 | +1.13% | ¥886.00 | ¥907.00 | ¥886.00 | 55.80K |
| 2026-08-21 | ¥886.00 | 0.00% | ¥885.00 | ¥897.00 | ¥879.00 | 49.30K |
| 2026-08-20 | ¥886.00 | +0.80% | ¥879.00 | ¥892.00 | ¥875.00 | 38.50K |
| 2026-08-19 | ¥879.00 | +0.11% | ¥876.00 | ¥883.00 | ¥864.00 | 39.60K |
| 2026-08-18 | ¥878.00 | +2.81% | ¥854.00 | ¥879.00 | ¥852.00 | 47.40K |
| 2026-08-17 | ¥854.00 | -0.70% | ¥859.00 | ¥870.00 | ¥854.00 | 46.80K |
| 2026-08-14 | ¥860.00 | +2.87% | ¥833.00 | ¥866.00 | ¥831.00 | 41.60K |
| 2026-08-13 | ¥836.00 | +1.83% | ¥826.00 | ¥842.00 | ¥823.00 | 41.20K |
| 2026-08-12 | ¥821.00 | -1.68% | ¥840.00 | ¥841.00 | ¥815.00 | 43.40K |
| 2026-08-10 | ¥835.00 | +1.46% | ¥823.00 | ¥852.00 | ¥810.00 | 41.40K |
| 2026-08-07 | ¥823.00 | +0.37% | ¥820.00 | ¥828.00 | ¥817.00 | 35.70K |
| 2026-08-06 | ¥820.00 | +2.50% | ¥803.00 | ¥824.00 | ¥801.00 | 32.90K |
| 2026-08-05 | ¥800.00 | +0.76% | ¥794.00 | ¥805.00 | ¥794.00 | 33.40K |
| 2026-08-04 | ¥794.00 | -1.37% | ¥800.00 | ¥815.00 | ¥794.00 | 39.80K |
| 2026-08-03 | ¥805.00 | +0.12% | ¥807.00 | ¥814.00 | ¥799.00 | 49.80K |
| 2026-07-31 | ¥804.00 | -2.55% | ¥823.00 | ¥825.00 | ¥804.00 | 50.90K |
| 2026-07-30 | ¥825.00 | -0.48% | ¥819.00 | ¥837.00 | ¥812.00 | 60.20K |
| 2026-07-29 | ¥829.00 | +1.97% | ¥821.00 | ¥829.00 | ¥815.00 | 44.80K |
| 2026-07-28 | ¥813.00 | -0.25% | ¥813.00 | ¥818.00 | ¥798.00 | 37.20K |
| 2026-07-27 | ¥815.00 | +1.12% | ¥817.00 | ¥821.00 | ¥808.00 | 33.10K |
| 2026-07-24 | ¥806.00 | -1.35% | ¥813.00 | ¥813.00 | ¥805.00 | 28.90K |
| 2026-07-23 | ¥817.00 | +2.13% | ¥802.00 | ¥823.00 | ¥802.00 | 31.80K |
| 2026-07-22 | ¥800.00 | -0.62% | ¥805.00 | ¥815.00 | ¥800.00 | 38.20K |
| 2026-07-21 | ¥805.00 | +0.63% | ¥800.00 | ¥818.00 | ¥800.00 | 29.80K |
| 2026-07-17 | ¥800.00 | -1.48% | ¥812.00 | ¥835.00 | ¥797.00 | 42.80K |
| 2026-07-16 | ¥812.00 | -0.73% | ¥818.00 | ¥840.00 | ¥812.00 | 33.20K |
| 2026-07-15 | ¥818.00 | +2.76% | ¥796.00 | ¥823.00 | ¥796.00 | 26.30K |
| 2026-07-14 | ¥796.00 | -0.87% | ¥813.00 | ¥820.00 | ¥796.00 | 32.60K |
| 2026-07-13 | ¥803.00 | -1.23% | ¥812.00 | ¥824.00 | ¥803.00 | 34.50K |
| 2026-07-10 | ¥813.00 | +1.37% | ¥802.00 | ¥822.00 | ¥802.00 | 49.70K |
| 2026-07-09 | ¥802.00 | +0.12% | ¥803.00 | ¥815.00 | ¥802.00 | 19.10K |
| 2026-07-08 | ¥801.00 | -0.99% | ¥805.00 | ¥824.00 | ¥801.00 | 29.80K |
| 2026-07-07 | ¥809.00 | +1.76% | ¥805.00 | ¥814.00 | ¥804.00 | 35.10K |
| 2026-07-06 | ¥795.00 | -0.13% | ¥795.00 | ¥811.00 | ¥795.00 | 24.20K |
| 2026-07-03 | ¥796.00 | -0.50% | ¥802.00 | ¥820.00 | ¥796.00 | 30.00K |
| 2026-07-02 | ¥800.00 | +2.30% | ¥790.00 | ¥811.00 | ¥788.00 | 27.70K |
| 2026-07-01 | ¥782.00 | +1.96% | ¥767.00 | ¥790.00 | ¥767.00 | 24.40K |
| 2026-06-30 | ¥767.00 | -2.91% | ¥786.00 | ¥792.00 | ¥767.00 | 43.20K |
| 2026-06-29 | ¥790.00 | +0.51% | ¥781.00 | ¥800.00 | ¥779.00 | 33.70K |
| 2026-06-26 | ¥786.00 | -0.88% | ¥792.00 | ¥793.00 | ¥778.00 | 39.00K |
| 2026-06-25 | ¥793.00 | -0.88% | ¥809.00 | ¥809.00 | ¥780.00 | 51.20K |
| 2026-06-24 | ¥800.00 | -4.31% | ¥832.00 | ¥840.00 | ¥800.00 | 45.90K |
| 2026-06-23 | ¥836.00 | -0.71% | ¥839.00 | ¥844.00 | ¥831.00 | 38.60K |
| 2026-06-22 | ¥842.00 | -0.36% | ¥846.00 | ¥859.00 | ¥835.00 | 42.60K |
| 2026-06-19 | ¥845.00 | -3.54% | ¥874.00 | ¥881.00 | ¥845.00 | 111.10K |
| 2026-06-18 | ¥876.00 | +0.23% | ¥866.00 | ¥886.00 | ¥866.00 | 27.90K |
| 2026-06-17 | ¥874.00 | +0.23% | ¥883.00 | ¥885.00 | ¥868.00 | 35.50K |
| 2026-06-16 | ¥872.00 | +1.40% | ¥849.00 | ¥881.00 | ¥843.00 | 38.30K |
| 2026-06-15 | ¥860.00 | +1.06% | ¥866.00 | ¥870.00 | ¥858.00 | 24.90K |
| 2026-06-12 | ¥851.00 | +1.67% | ¥835.00 | ¥858.00 | ¥832.00 | 51.10K |
| 2026-06-11 | ¥837.00 | -4.56% | ¥877.00 | ¥878.00 | ¥837.00 | 34.80K |
| 2026-06-10 | ¥877.00 | +0.80% | ¥868.00 | ¥882.00 | ¥868.00 | 44.70K |
| 2026-06-09 | ¥870.00 | +0.58% | ¥872.00 | ¥880.00 | ¥863.00 | 49.10K |
| 2026-06-08 | ¥865.00 | +1.41% | ¥841.00 | ¥868.00 | ¥835.00 | 103.50K |
| 2026-06-05 | ¥853.00 | -4.37% | ¥895.00 | ¥910.00 | ¥850.00 | 92.30K |
| 2026-06-04 | ¥892.00 | +0.22% | ¥895.00 | ¥900.00 | ¥891.00 | 31.00K |
| 2026-06-03 | ¥890.00 | +2.77% | ¥866.00 | ¥890.00 | ¥859.00 | 44.60K |
| 2026-06-02 | ¥866.00 | +0.58% | ¥852.00 | ¥875.00 | ¥843.00 | 49.80K |
| 2026-06-01 | ¥861.00 | -0.35% | ¥858.00 | ¥871.00 | ¥857.00 | 71.30K |
| 2026-05-29 | ¥864.00 | +1.05% | ¥854.00 | ¥872.00 | ¥854.00 | 26.20K |
| 2026-05-28 | ¥855.00 | +1.18% | ¥845.00 | ¥864.00 | ¥835.00 | 61.60K |
| 2026-05-27 | ¥845.00 | +0.24% | ¥848.00 | ¥858.00 | ¥840.00 | 61.10K |
| 2026-05-26 | ¥843.00 | -0.35% | ¥846.00 | ¥853.00 | ¥835.00 | 54.70K |
| 2026-05-25 | ¥846.00 | -3.09% | ¥873.00 | ¥877.00 | ¥845.00 | 72.10K |