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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2,692	2,690.5	2,690.5	2,766	2,646.5	1.48M
November 06, 2025	2,668.5	2,738.5	2,738.5	2,794	2,609.5	3.39M
November 05, 2025	2,630	2,656.5	2,656.5	2,656.5	2,598	1.33M
November 04, 2025	2,650	2,667	2,667	2,682	2,603.5	946,900
October 31, 2025	2,670.5	2,676.5	2,676.5	2,688	2,655.5	660,100
October 30, 2025	2,643	2,661.5	2,661.5	2,661.5	2,631	2.55M
October 29, 2025	2,709.5	2,651	2,651	2,719	2,651	646,600
October 28, 2025	2,745.5	2,709.5	2,709.5	2,745.5	2,698.5	629,100
October 27, 2025	2,752	2,746.5	2,746.5	2,776.5	2,736	600,200
October 24, 2025	2,754.5	2,736.5	2,736.5	2,766	2,725.5	1.02M
October 23, 2025	2,786	2,750	2,750	2,792	2,747	952,500
October 22, 2025	2,760	2,769.5	2,769.5	2,795	2,751	894,700
October 21, 2025	2,720	2,734.5	2,734.5	2,750	2,715	662,700
October 20, 2025	2,682.5	2,711	2,711	2,731	2,663.5	909,900
October 17, 2025	2,635.5	2,637	2,637	2,651.5	2,608.5	720,100
October 16, 2025	2,643.5	2,629.5	2,629.5	2,665	2,620.5	630,000
October 15, 2025	2,630.5	2,657.5	2,657.5	2,665	2,629.5	633,500
October 14, 2025	2,600	2,622.5	2,622.5	2,649	2,592.5	804,500
October 10, 2025	2,621.5	2,641	2,641	2,662.5	2,612	690,000
October 09, 2025	2,674	2,647.5	2,647.5	2,686	2,639.5	759,800
October 08, 2025	2,645	2,676.5	2,676.5	2,703.5	2,644.5	983,800
October 07, 2025	2,650.5	2,644.5	2,644.5	2,662	2,630.5	775,200
October 06, 2025	2,650	2,660	2,660	2,660	2,605.5	925,000
October 03, 2025	2,585	2,600	2,600	2,622	2,575	842,300
October 02, 2025	2,592	2,590.5	2,590.5	2,642.5	2,558	1.42M
October 01, 2025	2,571.5	2,602	2,602	2,602.5	2,516.5	1.68M
September 30, 2025	2,541	2,571.5	2,571.5	2,579.5	2,540	1.11M
September 29, 2025	2,565.5	2,567	2,567	2,595	2,547.5	1.32M
September 26, 2025	2,550	2,583	2,583	2,605.5	2,530	2.52M
September 25, 2025	2,624.5	2,566.5	2,566.5	2,627.5	2,561.5	2.95M
September 24, 2025	2,712	2,639.5	2,639.5	2,714	2,627	1.71M
September 22, 2025	2,811.5	2,712	2,712	2,845.5	2,710	2.64M
September 19, 2025	2,941	2,934	2,934	2,949	2,876	2.25M
September 18, 2025	2,994.5	2,961	2,961	2,996.5	2,952	902,400
September 17, 2025	2,997.5	2,992	2,992	3,008	2,984.5	902,400
September 16, 2025	2,990.5	3,010	3,010	3,010	2,956.5	1.13M
September 12, 2025	3,001	2,988	2,988	3,027	2,967	914,900
September 11, 2025	3,004	2,998.5	2,998.5	3,013	2,987	914,900
September 10, 2025	3,000	3,004	3,004	3,025	2,981	672,800
September 09, 2025	3,020	3,021	3,021	3,044	3,012	747,100
September 08, 2025	3,020	3,005	3,005	3,027	2,998	517,000
September 05, 2025	2,990	3,016	3,016	3,028	2,981.5	636,600
September 04, 2025	3,000	2,991.5	2,991.5	3,009	2,951.5	594,900
September 03, 2025	2,969	2,975	2,975	3,005	2,955.5	693,500
September 02, 2025	2,965	2,984	2,984	3,007	2,953	695,500
September 01, 2025	2,940	2,948.5	2,948.5	2,958.5	2,913.5	563,800
August 29, 2025	2,948	2,972	2,972	3,002	2,945	685,200
August 28, 2025	2,917.5	2,968	2,968	2,968.5	2,912.5	662,600
August 27, 2025	2,945.5	2,940	2,940	2,957.5	2,898	793,200
August 26, 2025	2,955	2,920	2,920	2,964.5	2,920	1.23M
August 25, 2025	2,988	2,960.5	2,960.5	2,993.5	2,946.5	394,200
August 22, 2025	2,990.5	2,988	2,988	3,012	2,971.5	665,000
August 21, 2025	2,960	2,990.5	2,990.5	2,990.5	2,936.5	478,000
August 20, 2025	2,987	2,980.5	2,980.5	2,997	2,947	1.09M
August 19, 2025	2,880	2,987.5	2,987.5	3,024	2,878	1.51M
August 18, 2025	2,900	2,893.5	2,893.5	2,924	2,888.5	763,300
August 15, 2025	2,915.5	2,904.5	2,904.5	2,929	2,879	1.19M
August 14, 2025	2,921	2,905.5	2,905.5	2,932.5	2,875	922,400
August 13, 2025	2,899.5	2,946	2,946	2,960.5	2,885	1.57M
August 12, 2025	3,048	2,912	2,912	3,059	2,901	2.14M

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