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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	660	659	659	665	659	46,600
September 05, 2025	645	658	658	658	645	59,400
September 04, 2025	642	651	651	651	642	48,900
September 03, 2025	646	642	642	647	642	59,100
September 02, 2025	640	645	645	649	640	70,700
September 01, 2025	631	640	640	640	630	90,900
August 29, 2025	630	628	628	632	627	27,500
August 28, 2025	632	630	630	634	629	30,500
August 27, 2025	628	633	633	634	625	54,600
August 26, 2025	640	628	628	640	628	38,200
August 25, 2025	640	639	639	644	637	63,900
August 22, 2025	631	639	639	639	630	38,000
August 21, 2025	632	631	631	632	628	27,200
August 20, 2025	630	632	632	637	628	61,100
August 19, 2025	632	632	632	634	628	48,400
August 18, 2025	636	633	633	636	628	43,000
August 15, 2025	626	636	636	637	623	63,300
August 14, 2025	625	623	623	626	620	81,200
August 13, 2025	628	626	626	629	624	36,000
August 12, 2025	627	628	628	630	622	68,900
August 08, 2025	630	625	625	630	625	46,700
August 07, 2025	630	629	629	633	626	32,800
August 06, 2025	631	631	631	634	625	83,200
August 05, 2025	620	631	631	631	619	62,500
August 04, 2025	618	619	619	625	604	94,700
August 01, 2025	613	626	626	626	613	124,300
July 31, 2025	611	610	610	613	608	31,700
July 30, 2025	612	608	608	614	608	45,500
July 29, 2025	609	612	612	620	607	73,500
July 28, 2025	605	607	607	610	604	20,000
July 25, 2025	608	605	605	609	601	54,700
July 24, 2025	609	608	608	611	606	48,000
July 23, 2025	604	608	608	612	603	75,100
July 22, 2025	601	596	596	609	595	61,300
July 18, 2025	597	595	595	602	593	80,400
July 17, 2025	599	596	596	600	592	102,200
July 16, 2025	602	601	601	609	598	88,900
July 15, 2025	615	604	604	615	604	146,700
July 14, 2025	626	615	615	628	615	116,300
July 11, 2025	628	628	628	636	620	333,400
July 10, 2025	665	656	656	671	647	142,100
July 09, 2025	648	663	663	668	648	146,900
July 08, 2025	645	645	645	648	638	54,300
July 07, 2025	645	645	645	649	644	39,600
July 04, 2025	644	644	644	645	640	59,000
July 03, 2025	639	642	642	643	638	36,100
July 02, 2025	635	639	639	642	633	42,300
July 01, 2025	639	636	636	639	632	49,500
June 30, 2025	637	645	645	645	630	101,400
June 27, 2025	633	631	631	635	628	61,300
June 26, 2025	622	628	628	628	622	54,400
June 25, 2025	618	622	622	623	618	60,500
June 24, 2025	620	619	619	620	612	48,700
June 23, 2025	613	614	614	618	612	24,600
June 20, 2025	611	616	616	617	611	61,700
June 19, 2025	611	611	611	613	608	43,300
June 18, 2025	610	614	614	617	610	18,000
June 17, 2025	614	610	610	614	608	41,800
June 16, 2025	609	615	615	615	604	23,600
June 13, 2025	612	609	609	613	605	34,600

Sankyo Tateyama, Inc. (5932.T) JPX