Tokyo - Delayed Quote JPY

Sankyo Co., Ltd. (6417.T)

2,447.00
-28.50
(-1.15%)
At close: May 23 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 23, 20252,475.502,489.502,426.002,447.002,447.001,049,800
May 22, 20252,464.002,548.502,458.502,475.502,475.501,524,300
May 21, 20252,500.002,508.002,442.502,448.502,448.501,556,400
May 20, 20252,520.002,566.002,473.002,481.502,481.501,689,100
May 19, 20252,420.002,509.502,400.502,496.502,496.502,230,800
May 16, 20252,380.002,392.002,332.502,384.502,384.50925,700
May 15, 20252,378.502,452.502,364.502,402.502,402.501,354,100
May 14, 20252,379.502,429.002,350.002,364.502,364.501,754,700
May 13, 20252,275.502,455.502,274.002,401.002,401.003,911,000
May 12, 20252,070.002,280.002,016.002,275.502,275.503,699,900
May 9, 20252,083.502,106.502,060.002,071.502,071.50944,600
May 8, 20252,132.002,143.502,083.002,089.502,089.50782,100
May 7, 20252,132.002,148.002,112.502,118.002,118.001,033,800
May 2, 20252,173.002,179.502,116.502,144.002,144.00780,900
May 1, 20252,158.502,184.502,150.502,178.502,178.50517,100
Apr 30, 20252,150.002,177.002,135.502,177.002,177.00861,800
Apr 28, 20252,125.502,143.002,108.502,115.502,115.50464,400
Apr 25, 20252,115.002,133.502,107.502,126.002,126.00435,300
Apr 24, 20252,122.002,140.502,110.002,112.502,112.50609,800
Apr 23, 20252,111.502,127.502,100.002,119.002,119.00629,300
Apr 22, 20252,081.002,095.002,064.002,087.502,087.50406,900
Apr 21, 20252,091.502,094.002,045.002,071.502,071.50297,400
Apr 18, 20252,056.502,102.002,056.002,100.002,100.00564,500
Apr 17, 20252,020.002,040.002,002.002,040.002,040.00337,500
Apr 16, 20252,017.002,027.502,006.002,023.502,023.50338,200
Apr 15, 20252,050.502,057.002,001.002,017.002,017.00495,100
Apr 14, 20252,019.502,042.002,012.002,026.002,026.00439,700
Apr 11, 20252,024.002,025.001,977.002,002.002,002.00643,800
Apr 10, 20252,054.002,064.002,026.002,053.002,053.00664,100
Apr 9, 20251,980.001,995.501,932.001,973.501,973.50869,500
Apr 8, 20251,970.002,021.001,953.501,986.001,986.00620,600
Apr 7, 20251,880.001,973.501,840.501,915.501,915.501,378,800
Apr 4, 20252,090.002,093.501,994.002,034.502,034.50963,200
Apr 3, 20252,033.502,092.502,031.002,085.502,085.50678,000
Apr 2, 20252,130.002,133.502,093.002,133.502,133.50819,400
Apr 1, 20252,196.502,213.002,151.502,164.002,164.00666,900
Mar 31, 20252,179.002,189.002,151.502,173.502,173.50946,900
Mar 28, 2025 60 Dividend
Mar 28, 20252,222.002,252.002,200.002,219.502,219.50765,900
Mar 27, 20252,196.502,256.002,196.502,256.002,196.00901,700
Mar 26, 20252,235.002,240.002,210.002,231.502,172.15922,600
Mar 25, 20252,250.002,262.002,193.002,235.002,175.56769,200
Mar 24, 20252,326.002,339.002,267.002,269.002,208.65613,100
Mar 21, 20252,289.002,335.002,275.002,320.002,258.301,036,000
Mar 19, 20252,262.502,280.502,250.002,272.002,211.57536,900
Mar 18, 20252,247.002,252.002,230.002,240.002,180.43567,600
Mar 17, 20252,239.002,242.502,203.002,226.002,166.80727,900
Mar 14, 20252,220.002,252.002,213.002,216.002,157.06627,200
Mar 13, 20252,201.002,263.002,201.002,240.002,180.43681,100
Mar 12, 20252,238.002,260.002,217.502,235.002,175.56942,400
Mar 11, 20252,147.002,203.002,141.002,195.002,136.621,070,000
Mar 10, 20252,176.002,190.002,149.002,165.002,107.42568,400
Mar 7, 20252,158.002,197.002,151.502,166.502,108.88717,100
Mar 6, 20252,221.502,244.002,202.502,208.002,149.28686,300
Mar 5, 20252,203.002,258.502,200.502,221.002,161.931,506,900
Mar 4, 20252,161.002,185.002,136.002,185.002,126.891,012,600
Mar 3, 20252,145.002,186.002,102.002,157.502,100.121,263,900
Feb 28, 20252,185.002,186.502,108.002,121.502,065.081,230,600
Feb 27, 20252,147.502,184.502,128.002,183.002,124.94766,100
Feb 26, 20252,126.502,164.502,118.002,133.002,076.27928,600
Feb 25, 20252,159.002,182.002,123.002,126.502,069.941,004,100
Feb 21, 20252,065.002,162.502,061.002,162.502,104.991,704,200
Feb 20, 20252,060.002,067.502,038.002,047.001,992.56641,500
Feb 19, 20252,106.002,112.002,074.002,084.502,029.06583,900
Feb 18, 20252,121.002,137.002,106.502,106.502,050.48455,700
Feb 17, 20252,150.002,159.502,120.002,120.002,063.62535,900
Feb 14, 20252,168.502,174.002,123.002,125.002,068.48648,600
Feb 13, 20252,195.502,209.502,154.502,169.502,111.80586,500
Feb 12, 20252,181.502,214.502,164.502,171.002,113.261,274,800
Feb 10, 20252,300.002,314.502,183.502,221.002,161.93895,000
Feb 7, 20252,303.002,352.002,296.502,308.002,246.62794,000
Feb 6, 20252,344.502,376.502,300.502,338.002,275.821,609,000
Feb 5, 20252,321.502,380.002,260.502,356.502,293.832,613,800
Feb 4, 20252,072.002,306.502,036.002,288.002,227.154,953,600
Feb 3, 20252,080.002,088.002,058.002,079.002,023.71921,600
Jan 31, 20252,104.002,107.502,081.002,088.502,032.95904,600
Jan 30, 20252,127.502,143.502,123.002,134.502,077.73581,500
Jan 29, 20252,120.002,153.002,118.502,138.002,081.14563,700
Jan 28, 20252,105.002,131.002,105.002,120.002,063.62513,800
Jan 27, 20252,120.002,127.002,100.502,105.002,049.02455,200
Jan 24, 20252,110.502,112.502,091.502,103.002,047.07472,800
Jan 23, 20252,041.502,083.502,039.002,077.502,022.25629,100
Jan 22, 20252,094.002,098.002,050.002,050.001,995.48584,700
Jan 21, 20252,090.502,107.502,059.502,100.502,044.64491,600
Jan 20, 20252,102.502,111.002,072.502,076.502,021.27457,500
Jan 17, 20252,080.002,099.002,063.002,089.502,033.93470,200
Jan 16, 20252,080.002,103.002,076.002,088.002,032.47536,900
Jan 15, 20252,061.002,079.002,043.002,073.002,017.87520,800
Jan 14, 20252,072.002,087.002,021.502,050.001,995.48844,400
Jan 10, 20252,122.002,131.002,063.502,072.002,016.89864,000
Jan 9, 20252,158.002,170.002,116.502,137.002,080.16758,900
Jan 8, 20252,130.002,157.502,123.502,132.002,075.30674,400
Jan 7, 20252,134.002,147.002,103.002,145.502,088.44723,300
Jan 6, 20252,134.002,171.502,129.002,136.502,079.68769,900
Dec 30, 20242,140.002,140.002,122.002,128.002,071.40359,800
Dec 27, 20242,101.502,140.002,101.502,140.002,083.08621,300
Dec 26, 20242,081.002,090.002,063.502,090.002,034.41504,300
Dec 25, 20242,075.002,081.502,043.502,063.002,008.13395,800
Dec 24, 20242,085.002,085.002,056.002,072.502,017.38458,300
Dec 23, 20242,051.002,082.502,048.502,082.502,027.11695,900
Dec 20, 20242,054.502,079.002,054.002,062.002,007.16873,900
Dec 19, 20241,990.002,061.001,990.002,054.501,999.86682,200
Dec 18, 20242,030.002,032.502,008.502,016.001,962.38604,200
Dec 17, 20241,981.002,020.501,981.002,008.501,955.081,323,600
Dec 16, 20242,017.502,034.002,011.002,012.001,958.49460,200
Dec 13, 20242,015.002,036.502,008.002,029.501,975.52790,400
Dec 12, 20242,059.502,063.502,023.002,039.501,985.26960,500
Dec 11, 20242,043.502,057.002,016.502,046.001,991.59802,200
Dec 10, 20242,053.002,059.502,010.002,046.501,992.071,069,000
Dec 9, 20242,079.002,079.502,043.502,061.002,006.19921,300
Dec 6, 20242,119.002,119.502,063.502,070.502,015.431,009,700
Dec 5, 20242,118.502,149.502,091.502,114.002,057.78704,100
Dec 4, 20242,122.502,124.002,084.502,090.502,034.901,516,400
Dec 3, 20242,129.502,138.502,090.002,138.502,081.631,537,600
Dec 2, 20242,117.502,132.502,088.502,130.502,073.84834,700
Nov 29, 20242,116.002,145.002,111.502,122.502,066.05642,500
Nov 28, 20242,086.002,112.002,086.002,106.502,050.48459,900
Nov 27, 20242,101.502,120.002,082.002,113.002,056.80513,900
Nov 26, 20242,106.502,138.502,085.502,098.002,042.20732,800
Nov 25, 20242,148.502,149.502,111.502,112.002,055.831,349,100
Nov 22, 20242,126.002,171.502,122.002,155.502,098.17750,300
Nov 21, 20242,110.002,126.502,089.002,115.002,058.75866,600
Nov 20, 20242,107.502,140.002,106.502,130.502,073.84865,300
Nov 19, 20242,156.002,183.002,133.502,145.002,087.951,308,400
Nov 18, 20242,110.502,142.002,088.002,135.002,078.22924,500
Nov 15, 20242,084.502,139.002,076.502,128.002,071.40981,800
Nov 14, 20242,095.502,107.002,067.502,089.502,033.931,071,600
Nov 13, 20242,183.002,186.002,125.002,126.502,069.941,282,700
Nov 12, 20242,135.002,180.002,128.502,165.502,107.911,555,200
Nov 11, 20242,051.002,118.002,051.002,118.002,061.671,208,700
Nov 8, 20242,002.002,120.001,998.002,050.001,995.482,229,900
Nov 7, 20242,073.002,116.501,983.001,985.001,932.212,587,200
Nov 6, 20242,072.502,091.002,048.502,060.002,005.211,529,900
Nov 5, 20242,050.002,096.502,026.502,073.002,017.871,727,700
Nov 1, 20242,041.002,050.001,988.001,988.001,935.131,410,000
Oct 31, 20242,026.502,049.002,007.502,039.001,984.771,082,100
Oct 30, 20242,034.502,042.502,002.502,014.501,960.924,690,800
Oct 29, 20242,041.502,052.002,018.002,027.001,973.09968,700
Oct 28, 20242,026.502,055.502,016.502,043.001,988.66829,600
Oct 25, 20242,038.502,042.002,015.002,022.501,968.71906,600
Oct 24, 20242,031.002,057.002,024.502,042.501,988.18836,500
Oct 23, 20242,060.002,072.002,029.502,049.001,994.51978,800
Oct 22, 20242,119.002,121.502,055.002,072.502,017.381,629,200
Oct 21, 20242,137.002,163.502,124.002,130.002,073.35811,900
Oct 18, 20242,149.002,159.002,135.502,137.002,080.16615,500
Oct 17, 20242,150.002,167.002,120.502,138.502,081.63780,000
Oct 16, 20242,147.002,186.002,136.002,140.502,083.57818,300
Oct 15, 20242,122.502,160.502,122.502,150.502,093.311,248,700
Oct 11, 20242,143.002,149.502,097.002,100.002,044.15873,800
Oct 10, 20242,153.502,158.502,137.502,150.002,092.82854,000
Oct 9, 20242,155.502,160.002,135.002,153.502,096.231,035,500
Oct 8, 20242,127.502,150.002,113.502,132.002,075.301,352,600
Oct 7, 20242,120.002,132.002,102.502,112.002,055.83896,800
Oct 4, 20242,119.002,123.502,094.002,095.002,039.281,083,600
Oct 3, 20242,090.002,099.502,065.002,075.502,020.30822,200
Oct 2, 20242,091.002,111.002,033.502,052.001,997.431,880,600
Oct 1, 20242,105.502,125.502,038.002,125.502,068.972,088,800
Sep 30, 20242,058.502,124.502,046.502,106.002,049.992,263,900
Sep 27, 2024 40 Dividend
Sep 27, 20242,128.502,140.502,050.002,126.002,069.461,400,400
Sep 26, 20242,100.002,156.502,075.002,156.502,060.212,063,700
Sep 25, 20242,077.002,096.502,069.002,085.501,992.381,474,000
Sep 24, 20242,054.502,075.002,037.002,066.001,973.752,237,200
Sep 20, 20242,095.002,115.501,972.502,030.001,939.3610,406,600
Sep 19, 20242,171.502,218.002,162.002,185.502,087.921,924,600
Sep 18, 20242,141.502,178.502,117.002,157.002,060.691,544,100
Sep 17, 20242,127.002,160.502,117.502,147.502,051.612,159,500
Sep 13, 20242,082.502,102.502,077.502,099.502,005.761,240,500
Sep 12, 20242,091.502,098.502,056.502,070.001,977.571,167,600
Sep 11, 20242,110.002,125.502,046.002,055.001,963.241,844,700
Sep 10, 20242,100.002,165.502,087.502,140.502,044.921,992,500
Sep 9, 20242,065.002,099.502,031.502,072.001,979.481,818,900
Sep 6, 20242,146.002,147.002,070.002,097.502,003.841,581,500
Sep 5, 20242,040.002,143.002,040.002,109.002,014.832,291,200
Sep 4, 20241,992.502,057.001,978.002,026.501,936.011,555,400
Sep 3, 20242,070.002,081.502,034.002,063.001,970.891,220,400
Sep 2, 20242,100.002,110.002,028.502,065.501,973.271,823,100
Aug 30, 20242,087.502,112.002,085.002,097.502,003.841,706,800
Aug 29, 20242,037.502,090.502,033.502,087.501,994.291,097,200
Aug 28, 20242,009.502,069.002,006.002,046.001,954.641,315,300
Aug 27, 20242,025.002,030.001,998.002,027.001,936.49964,200
Aug 26, 20242,010.002,042.501,983.502,034.501,943.66796,500
Aug 23, 20242,019.502,029.502,000.002,016.001,925.981,242,400
Aug 22, 20241,971.502,016.501,960.502,016.501,926.461,385,300
Aug 21, 20241,966.501,997.501,949.001,960.501,872.961,197,800
Aug 20, 20241,970.001,985.001,943.001,982.501,893.981,205,100
Aug 19, 20241,937.501,955.001,903.501,922.001,836.181,075,900
Aug 16, 20241,860.001,942.501,858.001,942.001,855.292,091,100
Aug 15, 20241,848.001,878.501,848.001,853.001,770.261,138,400
Aug 14, 20241,785.501,837.501,784.501,826.001,744.471,272,100
Aug 13, 20241,758.501,816.001,755.501,815.001,733.961,507,700
Aug 9, 20241,750.001,764.501,707.501,737.001,659.441,998,400
Aug 8, 20241,710.001,734.501,636.501,731.501,654.193,237,000
Aug 7, 20241,483.501,580.001,479.001,550.001,480.791,415,300
Aug 6, 20241,526.501,555.001,478.501,493.501,426.811,992,800
Aug 5, 20241,472.001,483.501,355.001,359.001,298.322,359,700
Aug 2, 20241,579.001,584.501,527.501,529.501,461.211,879,400
Aug 1, 20241,659.001,659.001,606.001,619.001,546.711,364,400
Jul 31, 20241,632.501,675.001,627.001,669.001,594.481,261,000
Jul 30, 20241,643.501,647.501,626.001,641.001,567.73822,300
Jul 29, 20241,655.001,663.501,639.001,647.001,573.46868,000
Jul 26, 20241,680.001,684.001,632.501,632.501,559.611,048,600
Jul 25, 20241,665.501,689.501,658.001,680.001,604.991,076,100
Jul 24, 20241,718.001,718.501,690.001,693.501,617.88665,400
Jul 23, 20241,726.001,739.501,713.001,717.501,640.81635,300
Jul 22, 20241,727.001,741.501,719.001,722.001,645.11640,300
Jul 19, 20241,761.501,766.001,725.501,735.501,658.01883,100
Jul 18, 20241,778.501,784.001,761.501,761.501,682.85622,900
Jul 17, 20241,773.501,791.001,760.001,778.501,699.091,078,000
Jul 16, 20241,771.501,784.501,752.001,772.501,693.361,110,400
Jul 12, 20241,804.001,821.001,765.501,770.501,691.451,436,200
Jul 11, 20241,803.001,821.001,800.001,810.001,729.181,263,100
Jul 10, 20241,791.001,806.001,783.001,801.501,721.061,004,400
Jul 9, 20241,819.501,825.001,791.501,793.501,713.421,002,300
Jul 8, 20241,836.001,841.001,805.001,813.501,732.531,115,100
Jul 5, 20241,818.001,844.501,813.001,844.501,762.141,060,400
Jul 4, 20241,824.001,834.501,801.501,822.001,740.651,192,200
Jul 3, 20241,767.001,806.001,764.501,797.501,717.241,515,500
Jul 2, 20241,759.501,793.001,755.501,770.501,691.451,573,900
Jul 1, 20241,749.001,779.501,749.001,762.501,683.801,912,900
Jun 28, 20241,740.001,752.001,726.501,746.001,668.041,003,300
Jun 27, 20241,709.501,740.001,688.001,740.001,662.311,446,900
Jun 26, 20241,701.001,710.001,680.501,704.001,627.911,574,600
Jun 25, 20241,692.501,704.501,683.501,704.501,628.39735,500
Jun 24, 20241,720.001,720.001,677.001,690.501,615.021,089,300
Jun 21, 20241,721.501,748.001,704.001,707.001,630.785,719,500
Jun 20, 20241,742.501,763.001,702.501,727.501,650.371,547,800
Jun 19, 20241,722.501,740.501,718.501,729.501,652.281,692,000
Jun 18, 20241,692.501,724.501,690.001,706.501,630.302,069,500
Jun 17, 20241,650.001,682.501,633.001,668.001,593.522,192,900
Jun 14, 20241,585.501,630.501,583.001,629.001,556.26933,600
Jun 13, 20241,633.001,642.001,605.001,605.001,533.34884,100
Jun 12, 20241,640.001,647.001,623.501,626.501,553.88739,800
Jun 11, 20241,624.001,661.001,620.501,638.001,564.861,521,300
Jun 10, 20241,623.501,637.001,601.001,614.501,542.411,184,400
Jun 7, 20241,600.001,618.001,592.001,616.001,543.841,182,200
Jun 6, 20241,593.501,612.001,580.001,588.501,517.571,708,000
Jun 5, 20241,524.001,554.001,521.001,554.001,484.61988,600
Jun 4, 20241,525.001,546.001,513.501,541.501,472.671,107,900
Jun 3, 20241,532.501,549.501,521.001,523.001,455.001,229,000
May 31, 20241,495.001,531.501,493.501,531.501,463.121,757,000
May 30, 20241,487.501,502.501,482.501,499.001,432.07948,500
May 29, 20241,509.501,511.501,485.501,492.501,425.86997,300
May 28, 20241,514.001,514.501,499.001,502.001,434.93683,000
May 27, 20241,488.001,513.001,486.001,508.501,441.14816,200
May 24, 20241,488.001,499.001,477.001,490.501,423.951,353,900
May 23, 20241,519.001,519.001,489.501,495.501,428.721,910,900