Sankyu Inc. 9065
TSE · Japan · Transportation
¥1,567.00-24.50 (-1.54%)
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 | ¥1,565.50 | -1.63% | ¥1,576.00 | ¥1,579.50 | ¥1,557.50 | 516.00K |
| 2026-10-01 | ¥1,591.50 | -0.72% | ¥1,593.50 | ¥1,600.00 | ¥1,570.50 | 1.15M |
| 2026-09-30 | ¥1,603.00 | +2.30% | ¥1,575.50 | ¥1,615.00 | ¥1,563.00 | 1.58M |
| 2026-09-29 | ¥1,567.00 | -4.04% | ¥1,603.00 | ¥1,623.00 | ¥1,565.50 | 727.70K |
| 2026-09-28 | ¥1,633.00 | -0.72% | ¥1,657.80 | ¥1,657.80 | ¥1,633.00 | 1.11M |
| 2026-09-25 | ¥1,644.80 | +0.51% | ¥1,639.00 | ¥1,648.20 | ¥1,633.20 | 995.00K |
| 2026-09-24 | ¥1,636.40 | +0.63% | ¥1,624.20 | ¥1,650.40 | ¥1,620.40 | 1.11M |
| 2026-09-18 | ¥1,626.20 | -1.67% | ¥1,652.00 | ¥1,652.00 | ¥1,626.20 | 1.29M |
| 2026-09-17 | ¥1,653.80 | +1.39% | ¥1,635.60 | ¥1,653.80 | ¥1,632.00 | 858.00K |
| 2026-09-16 | ¥1,631.20 | +1.19% | ¥1,610.20 | ¥1,644.80 | ¥1,608.40 | 1.01M |
| 2026-09-15 | ¥1,612.00 | +0.41% | ¥1,618.80 | ¥1,621.60 | ¥1,594.20 | 758.50K |
| 2026-09-14 | ¥1,605.40 | +1.43% | ¥1,584.00 | ¥1,609.00 | ¥1,583.00 | 1.23M |
| 2026-09-11 | ¥1,582.80 | -1.12% | ¥1,570.80 | ¥1,584.60 | ¥1,552.20 | 4.54M |
| 2026-09-10 | ¥1,600.80 | -0.85% | ¥1,600.20 | ¥1,620.00 | ¥1,584.40 | 936.50K |
| 2026-09-09 | ¥1,614.60 | +0.91% | ¥1,600.00 | ¥1,624.20 | ¥1,587.60 | 1.13M |
| 2026-09-08 | ¥1,600.00 | -1.39% | ¥1,613.20 | ¥1,625.80 | ¥1,600.00 | 557.50K |
| 2026-09-07 | ¥1,622.60 | +0.16% | ¥1,617.40 | ¥1,629.80 | ¥1,617.20 | 533.50K |
| 2026-09-04 | ¥1,620.00 | +0.45% | ¥1,612.20 | ¥1,620.60 | ¥1,600.40 | 825.50K |
| 2026-09-03 | ¥1,612.80 | 0.00% | ¥1,613.40 | ¥1,625.80 | ¥1,604.40 | 726.00K |
| 2026-09-02 | ¥1,612.80 | -3.86% | ¥1,656.00 | ¥1,663.80 | ¥1,612.80 | 863.50K |
| 2026-09-01 | ¥1,677.60 | +0.72% | ¥1,653.60 | ¥1,683.20 | ¥1,650.20 | 709.50K |
| 2026-08-31 | ¥1,665.60 | -0.68% | ¥1,676.20 | ¥1,677.00 | ¥1,665.60 | 842.50K |
| 2026-08-28 | ¥1,677.00 | +0.23% | ¥1,668.40 | ¥1,684.00 | ¥1,664.20 | 736.00K |
| 2026-08-27 | ¥1,673.20 | -0.39% | ¥1,677.20 | ¥1,689.80 | ¥1,662.40 | 766.50K |
| 2026-08-26 | ¥1,679.80 | -0.31% | ¥1,676.00 | ¥1,685.80 | ¥1,672.00 | 890.00K |
| 2026-08-25 | ¥1,685.00 | +0.74% | ¥1,696.80 | ¥1,697.40 | ¥1,673.80 | 736.00K |
| 2026-08-24 | ¥1,672.60 | +0.31% | ¥1,668.00 | ¥1,680.60 | ¥1,661.20 | 705.00K |
| 2026-08-21 | ¥1,667.40 | -1.40% | ¥1,631.00 | ¥1,687.00 | ¥1,624.20 | 1.07M |
| 2026-08-20 | ¥1,691.00 | +0.76% | ¥1,690.00 | ¥1,696.40 | ¥1,675.60 | 641.50K |
| 2026-08-19 | ¥1,678.20 | -2.60% | ¥1,714.60 | ¥1,716.80 | ¥1,672.80 | 796.00K |
| 2026-08-18 | ¥1,723.00 | +1.35% | ¥1,694.60 | ¥1,729.80 | ¥1,691.80 | 822.00K |
| 2026-08-17 | ¥1,700.00 | -0.32% | ¥1,708.00 | ¥1,712.00 | ¥1,698.20 | 938.50K |
| 2026-08-14 | ¥1,705.40 | +1.19% | ¥1,675.80 | ¥1,715.60 | ¥1,670.00 | 1.56M |
| 2026-08-13 | ¥1,685.40 | -0.68% | ¥1,682.00 | ¥1,702.00 | ¥1,680.00 | 976.50K |
| 2026-08-12 | ¥1,697.00 | +0.63% | ¥1,689.20 | ¥1,698.60 | ¥1,677.20 | 1.13M |
| 2026-08-10 | ¥1,686.40 | -1.37% | ¥1,714.20 | ¥1,715.40 | ¥1,665.80 | 1.86M |
| 2026-08-07 | ¥1,709.80 | -2.03% | ¥1,740.00 | ¥1,749.80 | ¥1,702.60 | 1.63M |
| 2026-08-06 | ¥1,745.20 | -0.27% | ¥1,760.00 | ¥1,767.80 | ¥1,720.20 | 1.48M |
| 2026-08-05 | ¥1,750.00 | -0.52% | ¥1,763.80 | ¥1,776.40 | ¥1,735.60 | 1.45M |
| 2026-08-04 | ¥1,759.20 | -2.19% | ¥1,796.40 | ¥1,816.00 | ¥1,757.80 | 1.25M |
| 2026-08-03 | ¥1,798.60 | -5.06% | ¥1,834.40 | ¥1,850.20 | ¥1,767.40 | 3.26M |
| 2026-07-31 | ¥1,894.40 | +0.96% | ¥1,880.00 | ¥1,894.40 | ¥1,863.40 | 1.66M |
| 2026-07-30 | ¥1,876.40 | -0.78% | ¥1,878.80 | ¥1,884.40 | ¥1,853.80 | 1.21M |
| 2026-07-29 | ¥1,891.20 | +0.51% | ¥1,872.00 | ¥1,891.20 | ¥1,854.80 | 1.23M |
| 2026-07-28 | ¥1,881.60 | +1.38% | ¥1,874.40 | ¥1,893.20 | ¥1,863.00 | 1.47M |
| 2026-07-27 | ¥1,856.00 | +0.54% | ¥1,849.80 | ¥1,860.00 | ¥1,835.80 | 747.50K |
| 2026-07-24 | ¥1,846.00 | +0.33% | ¥1,829.20 | ¥1,862.40 | ¥1,825.20 | 834.00K |
| 2026-07-23 | ¥1,840.00 | 0.00% | ¥1,840.00 | ¥1,854.00 | ¥1,830.20 | 647.00K |
| 2026-07-22 | ¥1,840.00 | +0.55% | ¥1,815.00 | ¥1,840.00 | ¥1,806.00 | 930.50K |
| 2026-07-21 | ¥1,830.00 | +5.50% | ¥1,749.20 | ¥1,839.40 | ¥1,746.00 | 1.82M |
| 2026-07-17 | ¥1,734.60 | +0.25% | ¥1,738.00 | ¥1,750.40 | ¥1,724.00 | 713.00K |
| 2026-07-16 | ¥1,730.20 | -0.90% | ¥1,741.60 | ¥1,759.60 | ¥1,727.80 | 518.00K |
| 2026-07-15 | ¥1,746.00 | -0.09% | ¥1,761.40 | ¥1,761.40 | ¥1,737.40 | 538.50K |
| 2026-07-14 | ¥1,747.60 | +0.98% | ¥1,760.60 | ¥1,761.60 | ¥1,744.80 | 830.50K |
| 2026-07-13 | ¥1,730.60 | -0.47% | ¥1,760.00 | ¥1,767.20 | ¥1,724.00 | 474.00K |
| 2026-07-10 | ¥1,738.80 | -0.96% | ¥1,754.00 | ¥1,762.60 | ¥1,738.80 | 676.00K |
| 2026-07-09 | ¥1,755.60 | -0.13% | ¥1,759.40 | ¥1,771.40 | ¥1,739.40 | 765.00K |
| 2026-07-08 | ¥1,757.80 | -0.41% | ¥1,778.00 | ¥1,779.40 | ¥1,757.80 | 531.00K |
| 2026-07-07 | ¥1,765.00 | -0.07% | ¥1,760.00 | ¥1,779.40 | ¥1,754.20 | 872.00K |
| 2026-07-06 | ¥1,766.20 | +0.58% | ¥1,750.00 | ¥1,777.20 | ¥1,746.80 | 846.00K |
| 2026-07-03 | ¥1,756.00 | +2.52% | ¥1,740.60 | ¥1,777.00 | ¥1,738.40 | 1.07M |
| 2026-07-02 | ¥1,712.80 | -0.45% | ¥1,726.00 | ¥1,734.60 | ¥1,711.00 | 844.50K |
| 2026-07-01 | ¥1,720.60 | -0.28% | ¥1,731.00 | ¥1,741.80 | ¥1,715.60 | 735.00K |
| 2026-06-30 | ¥1,725.40 | -0.70% | ¥1,740.00 | ¥1,745.80 | ¥1,714.20 | 755.00K |
| 2026-06-29 | ¥1,737.60 | +0.25% | ¥1,746.00 | ¥1,765.20 | ¥1,725.80 | 796.50K |
| 2026-06-26 | ¥1,733.20 | +0.79% | ¥1,740.80 | ¥1,740.80 | ¥1,704.60 | 536.00K |
| 2026-06-25 | ¥1,719.60 | -0.36% | ¥1,728.20 | ¥1,734.60 | ¥1,714.40 | 524.00K |
| 2026-06-24 | ¥1,725.80 | +0.38% | ¥1,727.00 | ¥1,744.00 | ¥1,721.00 | 639.50K |
| 2026-06-23 | ¥1,719.20 | +0.94% | ¥1,715.00 | ¥1,742.20 | ¥1,699.20 | 587.00K |
| 2026-06-22 | ¥1,703.20 | -1.39% | ¥1,713.60 | ¥1,721.00 | ¥1,690.60 | 509.50K |
| 2026-06-19 | ¥1,727.20 | +0.30% | ¥1,712.60 | ¥1,748.40 | ¥1,711.40 | 1.69M |
| 2026-06-18 | ¥1,722.00 | +0.01% | ¥1,729.40 | ¥1,742.20 | ¥1,715.80 | 817.50K |
| 2026-06-17 | ¥1,721.80 | +1.19% | ¥1,717.40 | ¥1,733.60 | ¥1,701.60 | 1.10M |
| 2026-06-16 | ¥1,701.60 | -0.95% | ¥1,718.00 | ¥1,724.80 | ¥1,701.60 | 751.00K |
| 2026-06-15 | ¥1,718.00 | +0.20% | ¥1,724.40 | ¥1,732.80 | ¥1,710.80 | 976.50K |
| 2026-06-12 | ¥1,714.60 | +0.43% | ¥1,713.00 | ¥1,725.00 | ¥1,702.80 | 1.01M |
| 2026-06-11 | ¥1,707.20 | -0.47% | ¥1,721.60 | ¥1,735.40 | ¥1,688.60 | 1.14M |
| 2026-06-10 | ¥1,715.20 | +0.67% | ¥1,718.00 | ¥1,721.20 | ¥1,699.60 | 719.00K |
| 2026-06-09 | ¥1,703.80 | -1.18% | ¥1,752.00 | ¥1,753.80 | ¥1,701.20 | 798.00K |
| 2026-06-08 | ¥1,724.20 | +0.36% | ¥1,745.80 | ¥1,753.80 | ¥1,694.00 | 1.48M |
| 2026-06-05 | ¥1,718.00 | -1.11% | ¥1,747.40 | ¥1,759.60 | ¥1,712.20 | 843.50K |
| 2026-06-04 | ¥1,737.20 | -1.06% | ¥1,755.80 | ¥1,755.80 | ¥1,727.60 | 790.00K |
| 2026-06-03 | ¥1,755.80 | -0.15% | ¥1,750.00 | ¥1,760.80 | ¥1,732.00 | 829.00K |
| 2026-06-02 | ¥1,758.40 | -1.26% | ¥1,764.80 | ¥1,780.60 | ¥1,734.80 | 676.00K |
| 2026-06-01 | ¥1,780.80 | -0.84% | ¥1,818.00 | ¥1,840.00 | ¥1,774.80 | 867.50K |
| 2026-05-29 | ¥1,795.80 | +1.26% | ¥1,760.00 | ¥1,795.80 | ¥1,760.00 | 1.44M |
| 2026-05-28 | ¥1,773.40 | +1.05% | ¥1,762.20 | ¥1,780.20 | ¥1,755.00 | 806.00K |
| 2026-05-27 | ¥1,755.00 | -2.99% | ¥1,779.00 | ¥1,789.60 | ¥1,740.40 | 965.00K |
| 2026-05-26 | ¥1,809.00 | +1.64% | ¥1,790.20 | ¥1,832.60 | ¥1,769.40 | 1.09M |
| 2026-05-25 | ¥1,779.80 | -0.90% | ¥1,810.80 | ¥1,814.40 | ¥1,768.40 | 700.00K |