Sankyo Tateyama, Inc. - 5932.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	622	626	626	627	622	40,700
December 24, 2025	620	622	622	622	619	62,800
December 23, 2025	617	621	621	621	616	115,900
December 22, 2025	619	615	615	619	613	52,100
December 19, 2025	614	617	617	617	612	45,500
December 18, 2025	610	615	615	617	608	101,700
December 17, 2025	611	609	609	611	604	60,300
December 16, 2025	613	607	607	613	605	129,700
December 15, 2025	612	611	611	613	606	54,300
December 12, 2025	608	612	612	612	604	97,300
December 11, 2025	610	600	600	610	600	87,600
December 10, 2025	605	606	606	611	604	132,900
December 09, 2025	608	602	602	608	599	101,500
December 08, 2025	601	606	606	606	601	86,100
December 05, 2025	605	600	600	605	600	73,900
December 04, 2025	600	605	605	605	600	52,400
December 03, 2025	605	600	600	608	600	117,200
December 02, 2025	606	603	603	606	601	57,100
December 01, 2025	616	606	606	617	604	104,500
November 28, 2025	606	614	614	636	601	432,400
November 27, 2025	597	604	604	604	596	160,700
November 26, 2025	601	610	610	628	601	365,700
November 25, 2025	602	596	596	602	596	79,400
November 21, 2025	595	599	599	600	595	65,000
November 20, 2025	600	595	595	600	595	109,700
November 19, 2025	593	596	596	602	590	128,500
November 18, 2025	597	593	593	597	592	128,700
November 17, 2025	601	597	597	605	596	108,000
November 14, 2025	604	599	599	604	599	87,100
November 13, 2025	610	604	604	610	601	66,400
November 12, 2025	600	605	605	608	598	93,100
November 11, 2025	601	598	598	601	595	158,300
November 10, 2025	603	601	601	604	600	114,400
November 07, 2025	598	601	601	603	598	80,300
November 06, 2025	601	601	601	605	597	86,600
November 05, 2025	608	597	597	609	596	169,000
November 04, 2025	602	608	608	610	598	169,000
October 31, 2025	607	602	602	607	599	97,800
October 30, 2025	605	603	603	608	603	119,000
October 29, 2025	611	605	605	611	604	104,400
October 28, 2025	626	610	610	626	610	160,900
October 27, 2025	625	626	626	626	620	63,400
October 24, 2025	623	620	620	623	619	41,600
October 23, 2025	622	622	622	624	614	60,100
October 22, 2025	620	622	622	625	618	59,400
October 21, 2025	621	623	623	623	616	72,600
October 20, 2025	618	619	619	620	615	77,400
October 17, 2025	614	613	613	616	609	69,400
October 16, 2025	615	611	611	616	610	83,700
October 15, 2025	601	611	611	612	601	120,500
October 14, 2025	598	598	598	611	596	248,100
October 10, 2025	618	601	601	618	601	362,600
October 09, 2025	630	620	620	630	620	222,000
October 08, 2025	618	629	629	635	618	538,800
October 07, 2025	668	664	664	676	659	220,400
October 06, 2025	665	662	662	669	657	81,300
October 03, 2025	648	655	655	655	647	65,600
October 02, 2025	646	648	648	651	644	45,100
October 01, 2025	661	646	646	663	641	141,500
September 30, 2025	669	663	663	672	660	68,300

Sankyo Tateyama, Inc. (5932.T) JPX