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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	2,965.5	2,973	2,973	2,993	2,915	1.34M
August 07, 2025	2,888	2,960.5	2,960.5	3,050	2,855	2.6M
August 06, 2025	2,834.5	2,892.5	2,892.5	2,904.5	2,834.5	1.01M
August 05, 2025	2,850	2,834	2,834	2,869.5	2,834	860,500
August 04, 2025	2,799	2,838	2,838	2,865.5	2,799	974,500
August 01, 2025	2,821	2,849	2,849	2,861	2,806	769,600
July 31, 2025	2,790.5	2,821	2,821	2,833.5	2,779	829,600
July 30, 2025	2,757.5	2,787	2,787	2,795	2,745	557,300
July 29, 2025	2,743	2,757.5	2,757.5	2,766.5	2,728	683,100
July 28, 2025	2,772.5	2,747	2,747	2,785	2,747	550,400
July 25, 2025	2,815.5	2,769.5	2,769.5	2,819.5	2,764	609,900
July 24, 2025	2,798	2,815.5	2,815.5	2,825	2,778.5	874,500
July 23, 2025	2,752.5	2,770.5	2,770.5	2,777	2,735	921,000
July 22, 2025	2,756	2,748.5	2,748.5	2,783	2,727	601,500
July 18, 2025	2,761.5	2,756	2,756	2,789	2,749.5	738,400
July 17, 2025	2,729	2,755.5	2,755.5	2,765	2,723	601,400
July 16, 2025	2,744	2,737.5	2,737.5	2,746.5	2,708.5	528,100
July 15, 2025	2,764.5	2,730.5	2,730.5	2,764.5	2,714	798,000
July 14, 2025	2,716	2,735	2,735	2,758.5	2,706	1.3M
July 11, 2025	2,710	2,697	2,697	2,727	2,680	804,000
July 10, 2025	2,710	2,697	2,697	2,720	2,681.5	837,700
July 09, 2025	2,681.5	2,708	2,708	2,724	2,681.5	991,300
July 08, 2025	2,703	2,681.5	2,681.5	2,706	2,673	750,900
July 07, 2025	2,670.5	2,689	2,689	2,695	2,663	783,900
July 04, 2025	2,660.5	2,668.5	2,668.5	2,687.5	2,642.5	677,400
July 03, 2025	2,671	2,660.5	2,660.5	2,686.5	2,648	695,300
July 02, 2025	2,689	2,666	2,666	2,713.5	2,659	1.03M

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