Sankyu Inc. (TYO:9065)
Japan
· Delayed Price · Currency is JPY 8,277.00
-110.00 (-1.31%)
At close: Dec 5, 2025
Sankyu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,345.00 | 8,345.00 | 8,199.00 | 8,277.00 | 8,277.00 | -1.31% | 184,000 |
| Dec 4, 2025 | 8,296.00 | 8,426.00 | 8,287.00 | 8,387.00 | 8,387.00 | 0.82% | 188,800 |
| Dec 3, 2025 | 8,410.00 | 8,429.00 | 8,315.00 | 8,319.00 | 8,319.00 | -0.80% | 172,500 |
| Dec 2, 2025 | 8,444.00 | 8,455.00 | 8,357.00 | 8,386.00 | 8,386.00 | -0.23% | 188,600 |
| Dec 1, 2025 | 8,495.00 | 8,529.00 | 8,405.00 | 8,405.00 | 8,405.00 | -0.47% | 138,100 |
| Nov 28, 2025 | 8,471.00 | 8,516.00 | 8,407.00 | 8,445.00 | 8,445.00 | -0.90% | 105,400 |
| Nov 27, 2025 | 8,391.00 | 8,550.00 | 8,360.00 | 8,522.00 | 8,522.00 | 1.56% | 139,200 |
| Nov 26, 2025 | 8,353.00 | 8,492.00 | 8,180.00 | 8,391.00 | 8,391.00 | -1.32% | 313,500 |
| Nov 25, 2025 | 8,596.00 | 8,617.00 | 8,384.00 | 8,503.00 | 8,503.00 | -1.07% | 177,100 |
| Nov 21, 2025 | 8,446.00 | 8,595.00 | 8,430.00 | 8,595.00 | 8,595.00 | 1.38% | 159,400 |
| Nov 20, 2025 | 8,437.00 | 8,520.00 | 8,413.00 | 8,478.00 | 8,478.00 | 1.02% | 113,700 |
| Nov 19, 2025 | 8,353.00 | 8,489.00 | 8,283.00 | 8,392.00 | 8,392.00 | 1.35% | 152,100 |
| Nov 18, 2025 | 8,500.00 | 8,535.00 | 8,231.00 | 8,280.00 | 8,280.00 | -2.61% | 105,900 |
| Nov 17, 2025 | 8,538.00 | 8,541.00 | 8,420.00 | 8,502.00 | 8,502.00 | 0.31% | 98,300 |
| Nov 14, 2025 | 8,463.00 | 8,540.00 | 8,363.00 | 8,476.00 | 8,476.00 | -0.78% | 140,200 |
| Nov 13, 2025 | 8,589.00 | 8,630.00 | 8,534.00 | 8,543.00 | 8,543.00 | -0.01% | 97,700 |
| Nov 12, 2025 | 8,510.00 | 8,610.00 | 8,462.00 | 8,544.00 | 8,544.00 | 0.40% | 126,900 |
| Nov 11, 2025 | 8,645.00 | 8,671.00 | 8,451.00 | 8,510.00 | 8,510.00 | -0.99% | 148,600 |
| Nov 10, 2025 | 8,539.00 | 8,624.00 | 8,461.00 | 8,595.00 | 8,595.00 | 1.82% | 214,600 |
| Nov 7, 2025 | 8,301.00 | 8,471.00 | 8,300.00 | 8,441.00 | 8,441.00 | 1.97% | 171,700 |
| Nov 6, 2025 | 8,260.00 | 8,349.00 | 8,230.00 | 8,278.00 | 8,278.00 | 0.24% | 196,600 |
| Nov 5, 2025 | 8,301.00 | 8,432.00 | 8,165.00 | 8,258.00 | 8,258.00 | 0.07% | 278,200 |
| Nov 4, 2025 | 7,868.00 | 8,340.00 | 7,727.00 | 8,252.00 | 8,252.00 | 4.87% | 405,200 |
| Oct 31, 2025 | 7,875.00 | 7,949.00 | 7,805.00 | 7,869.00 | 7,869.00 | 0.43% | 204,000 |
| Oct 30, 2025 | 7,769.00 | 7,875.00 | 7,716.00 | 7,835.00 | 7,835.00 | 1.62% | 135,400 |
| Oct 29, 2025 | 7,837.00 | 7,926.00 | 7,710.00 | 7,710.00 | 7,710.00 | -1.92% | 127,400 |
| Oct 28, 2025 | 8,073.00 | 8,073.00 | 7,823.00 | 7,861.00 | 7,861.00 | -2.15% | 126,800 |
| Oct 27, 2025 | 8,018.00 | 8,098.00 | 7,993.00 | 8,034.00 | 8,034.00 | 0.51% | 166,500 |
| Oct 24, 2025 | 7,890.00 | 7,999.00 | 7,877.00 | 7,993.00 | 7,993.00 | 0.76% | 134,400 |
| Oct 23, 2025 | 7,966.00 | 7,988.00 | 7,904.00 | 7,933.00 | 7,933.00 | -0.21% | 103,800 |
| Oct 22, 2025 | 7,889.00 | 7,955.00 | 7,889.00 | 7,950.00 | 7,950.00 | 1.94% | 167,500 |
| Oct 21, 2025 | 7,909.00 | 7,961.00 | 7,799.00 | 7,799.00 | 7,799.00 | -1.79% | 130,700 |
| Oct 20, 2025 | 7,933.00 | 7,973.00 | 7,894.00 | 7,941.00 | 7,941.00 | 1.46% | 114,400 |
| Oct 17, 2025 | 7,908.00 | 7,929.00 | 7,822.00 | 7,827.00 | 7,827.00 | -0.80% | 162,500 |
| Oct 16, 2025 | 7,961.00 | 7,997.00 | 7,861.00 | 7,890.00 | 7,890.00 | -0.89% | 141,700 |
| Oct 15, 2025 | 7,875.00 | 7,982.00 | 7,867.00 | 7,961.00 | 7,961.00 | 1.21% | 122,200 |
| Oct 14, 2025 | 7,922.00 | 8,004.00 | 7,844.00 | 7,866.00 | 7,866.00 | -2.10% | 127,400 |
| Oct 10, 2025 | 8,018.00 | 8,087.00 | 7,981.00 | 8,035.00 | 8,035.00 | -1.13% | 140,900 |
| Oct 9, 2025 | 7,950.00 | 8,127.00 | 7,941.00 | 8,127.00 | 8,127.00 | 1.73% | 108,600 |
| Oct 8, 2025 | 8,018.00 | 8,083.00 | 7,989.00 | 7,989.00 | 7,989.00 | -0.46% | 92,600 |
| Oct 7, 2025 | 7,944.00 | 8,026.00 | 7,900.00 | 8,026.00 | 8,026.00 | 0.84% | 136,700 |
| Oct 6, 2025 | 8,067.00 | 8,067.00 | 7,959.00 | 7,959.00 | 7,959.00 | 0.53% | 119,500 |
| Oct 3, 2025 | 7,851.00 | 7,921.00 | 7,843.00 | 7,917.00 | 7,917.00 | 0.83% | 100,100 |
| Oct 2, 2025 | 7,892.00 | 7,935.00 | 7,794.00 | 7,852.00 | 7,852.00 | -1.44% | 152,500 |
| Oct 1, 2025 | 8,024.00 | 8,062.00 | 7,865.00 | 7,967.00 | 7,967.00 | -1.64% | 213,500 |
| Sep 30, 2025 | 8,110.00 | 8,139.00 | 8,030.00 | 8,100.00 | 8,100.00 | 0.05% | 117,500 |
| Sep 29, 2025 | 8,186.00 | 8,290.00 | 8,026.00 | 8,096.00 | 8,096.00 | -2.61% | 125,900 |
| Sep 26, 2025 | 8,236.00 | 8,318.00 | 8,225.00 | 8,313.00 | 8,195.00 | 1.07% | 136,100 |
| Sep 25, 2025 | 8,213.00 | 8,259.00 | 8,147.00 | 8,225.00 | 8,108.25 | 1.18% | 119,700 |
| Sep 24, 2025 | 8,168.00 | 8,171.00 | 8,066.00 | 8,129.00 | 8,013.61 | 0.09% | 157,600 |