Sankyo Co., Ltd. - 6417.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,198.5	2,172.5	2,172.5	2,201	2,164	1.17M
February 19, 2026	2,206	2,217	2,217	2,225	2,191.5	920,800
February 18, 2026	2,202	2,206	2,206	2,223.5	2,186.5	812,600
February 17, 2026	2,190	2,186.5	2,186.5	2,214.5	2,177	983,700
February 16, 2026	2,231	2,204	2,204	2,244	2,204	982,000
February 13, 2026	2,255.5	2,210.5	2,210.5	2,278.5	2,194.5	1.28M
February 12, 2026	2,333	2,305.5	2,305.5	2,342	2,298.5	968,100
February 10, 2026	2,313	2,342.5	2,342.5	2,383.5	2,309	1.07M
February 09, 2026	2,358.5	2,324.5	2,324.5	2,374	2,304	1.03M
February 06, 2026	2,411	2,334	2,334	2,422.5	2,299.5	1M
February 05, 2026	2,411	2,412.5	2,412.5	2,459	2,339.5	2.62M
February 04, 2026	2,401	2,361.5	2,361.5	2,408	2,358	762,100
February 03, 2026	2,408	2,413	2,413	2,424.5	2,399	632,800
February 02, 2026	2,436.5	2,409	2,409	2,438	2,403.5	543,300
January 30, 2026	2,410	2,415.5	2,415.5	2,435	2,382.5	819,600
January 29, 2026	2,409	2,405.5	2,405.5	2,424.5	2,385.5	835,000
January 28, 2026	2,403.5	2,407	2,407	2,419	2,380	408,100
January 27, 2026	2,430	2,420	2,420	2,445	2,417	458,200
January 26, 2026	2,430	2,432.5	2,432.5	2,466.5	2,430	480,100
January 23, 2026	2,465	2,470	2,470	2,484	2,458	526,000
January 22, 2026	2,452	2,448.5	2,448.5	2,472	2,441.5	683,600
January 21, 2026	2,480	2,444	2,444	2,499	2,439	651,800
January 20, 2026	2,511	2,488	2,488	2,513	2,482	553,000
January 19, 2026	2,543.5	2,503	2,503	2,553	2,501.5	617,600
January 16, 2026	2,565	2,570.5	2,570.5	2,574	2,529	782,900
January 15, 2026	2,560	2,562	2,562	2,585.5	2,557	594,300
January 14, 2026	2,550	2,582.5	2,582.5	2,587.5	2,544.5	732,000
January 13, 2026	2,610	2,544	2,544	2,619.5	2,543	728,100
January 09, 2026	2,545.5	2,573	2,573	2,588	2,545.5	649,800
January 08, 2026	2,518	2,546	2,546	2,546	2,493.5	686,700
January 07, 2026	2,534	2,540	2,540	2,560	2,516	777,000
January 06, 2026	2,554	2,554	2,554	2,576.5	2,547	875,800
January 05, 2026	2,560.5	2,537.5	2,537.5	2,570	2,535.5	746,000
December 30, 2025	2,556.5	2,541	2,541	2,557.5	2,532	592,300
December 29, 2025	2,554	2,552	2,552	2,564	2,536.5	433,300
December 26, 2025	2,583	2,554	2,554	2,587.5	2,541	451,400
December 25, 2025	2,571	2,604.5	2,604.5	2,604.5	2,556.5	472,200
December 24, 2025	2,557.5	2,550	2,550	2,584.5	2,538.5	582,100
December 23, 2025	2,478.5	2,575	2,575	2,605.5	2,478.5	1.05M
December 22, 2025	2,529	2,467.5	2,467.5	2,530	2,450.5	933,100
December 19, 2025	2,520	2,526	2,526	2,532	2,506	1.01M
December 18, 2025	2,542	2,513	2,513	2,542.5	2,504.5	869,900
December 17, 2025	2,534	2,526	2,526	2,548	2,516.5	524,700
December 16, 2025	2,543	2,517.5	2,517.5	2,544	2,502	634,500
December 15, 2025	2,580	2,571	2,571	2,588	2,541	1.1M
December 12, 2025	2,582	2,577.5	2,577.5	2,594.5	2,552.5	879,700
December 11, 2025	2,593	2,540.5	2,540.5	2,593	2,532	611,900
December 10, 2025	2,560	2,545	2,545	2,574.5	2,538.5	545,600
December 09, 2025	2,559	2,551.5	2,551.5	2,570.5	2,531.5	598,800
December 08, 2025	2,567.5	2,562	2,562	2,595	2,550.5	637,800
December 05, 2025	2,630	2,531	2,531	2,630	2,513.5	1.08M
December 04, 2025	2,618.5	2,636	2,636	2,636	2,609.5	665,400
December 03, 2025	2,662.5	2,606	2,606	2,676.5	2,601.5	821,300
December 02, 2025	2,714	2,662.5	2,662.5	2,734	2,657.5	973,300
December 01, 2025	2,690	2,744.5	2,744.5	2,749.5	2,684.5	962,000
November 28, 2025	2,675.5	2,702	2,702	2,779	2,669	2.37M
November 27, 2025	2,660	2,669	2,669	2,669	2,647.5	501,400
November 26, 2025	2,638	2,659.5	2,659.5	2,665	2,622.5	806,400
November 25, 2025	2,644	2,617.5	2,617.5	2,655.5	2,603.5	676,900
November 21, 2025	2,561.5	2,618	2,618	2,619	2,557.5	937,800

Sankyo Co., Ltd. (6417.T) JPX