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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,578	2,567	2,567	2,589.5	2,563	640,400
November 19, 2025	2,548	2,545	2,545	2,560	2,528	750,200
November 18, 2025	2,621.5	2,548	2,548	2,650	2,535	862,800
November 17, 2025	2,611	2,648	2,648	2,660	2,570.5	806,900
November 14, 2025	2,600	2,612	2,612	2,622.5	2,581	827,700
November 13, 2025	2,651	2,623	2,623	2,651.5	2,616	639,600
November 12, 2025	2,637	2,645	2,645	2,672	2,624	739,600
November 11, 2025	2,658	2,633	2,633	2,675	2,609	820,900
November 10, 2025	2,685.5	2,629	2,629	2,689	2,607.5	1.23M
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

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