UK markets close in 3 hours 44 minutes

Sankyo Co., Ltd. (6417.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
1,523.00-8.50 (-0.56%)
At close: 03:15PM JST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 20241,532.501,549.501,521.001,523.001,523.001,229,000
31 May 20241,495.001,531.501,493.501,531.501,531.501,757,000
30 May 20241,487.501,502.501,482.501,499.001,499.00948,500
29 May 20241,509.501,511.501,485.501,492.501,492.50997,300
28 May 20241,514.001,514.501,499.001,502.001,502.00683,000
27 May 20241,488.001,513.001,486.001,508.501,508.50816,200
24 May 20241,488.001,499.001,477.001,490.501,490.501,353,900
23 May 20241,519.001,519.001,489.501,495.501,495.501,910,900
22 May 20241,550.501,550.501,517.001,520.501,520.501,137,000
21 May 20241,551.501,561.001,536.001,551.001,551.00929,200
20 May 20241,520.001,552.501,513.001,551.501,551.501,036,300
17 May 20241,517.501,555.001,508.501,538.001,538.00973,200
16 May 20241,538.501,544.501,510.001,518.001,518.001,528,400
15 May 20241,562.501,566.001,540.001,542.501,542.501,489,500
14 May 20241,581.501,588.001,552.001,573.001,573.001,661,000
13 May 20241,535.001,589.501,532.001,578.501,578.502,607,600
10 May 20241,551.001,575.001,505.001,535.001,535.004,750,600
09 May 20241,630.001,644.501,619.501,631.001,631.001,580,200
08 May 20241,639.501,657.501,621.001,625.001,625.001,078,900
07 May 20241,631.001,645.501,624.001,638.501,638.501,210,700
02 May 20241,630.501,632.001,613.501,623.001,623.001,231,600
01 May 20241,689.001,693.001,620.501,621.501,621.502,200,200
30 Apr 20241,690.001,733.001,683.501,716.501,716.502,269,500
26 Apr 20241,641.501,666.501,617.501,663.501,663.501,546,700
25 Apr 20241,664.001,664.501,628.501,633.001,633.00772,100
24 Apr 20241,661.501,670.001,652.501,666.001,666.001,043,900
23 Apr 20241,639.001,661.501,634.001,650.001,650.00831,300
22 Apr 20241,629.001,642.001,615.501,642.001,642.001,447,400
19 Apr 20241,651.001,655.501,604.501,632.001,632.001,139,600
18 Apr 20241,646.001,659.001,637.001,653.001,653.00794,500
17 Apr 20241,642.001,676.501,625.501,646.001,646.001,276,600
16 Apr 20241,658.001,659.001,624.501,639.501,639.501,383,500
15 Apr 20241,642.001,653.001,632.001,650.501,650.50769,600
12 Apr 20241,656.001,659.001,641.501,655.001,655.00916,100
11 Apr 20241,663.001,666.001,638.001,652.001,652.00764,700
10 Apr 20241,674.001,687.501,658.501,667.001,667.001,129,100
09 Apr 20241,672.501,674.501,640.501,666.501,666.501,144,700
08 Apr 20241,649.501,651.001,621.001,632.501,632.501,081,800
05 Apr 20241,630.001,650.001,626.001,649.501,649.501,060,600
04 Apr 20241,648.001,652.501,630.001,652.001,652.001,626,400
03 Apr 20241,613.501,658.001,610.001,648.001,648.001,778,100
02 Apr 20241,638.001,638.501,600.501,616.501,616.501,633,300
01 Apr 20241,682.501,688.001,640.001,641.001,641.001,098,800
29 Mar 20241,667.001,689.501,662.001,679.001,679.001,025,500
28 Mar 20241,660.001,662.501,630.001,651.501,651.504,820,400
28 Mar 202450 Dividend
27 Mar 20241,703.001,723.001,689.501,706.001,656.003,071,600
26 Mar 20241,697.001,709.001,689.501,699.001,649.211,699,400
25 Mar 20241,730.001,730.001,696.001,696.001,646.291,929,900
22 Mar 20241,735.001,741.001,693.501,713.501,663.281,787,800
21 Mar 20241,705.001,728.001,692.001,695.001,645.322,100,900
19 Mar 20241,672.001,703.501,667.001,694.501,644.841,403,600
18 Mar 20241,660.001,673.501,647.001,672.001,623.001,650,300
15 Mar 20241,650.001,667.001,645.001,652.001,603.583,869,200
14 Mar 20241,645.001,657.501,629.001,657.501,608.921,926,700
13 Mar 20241,663.001,677.501,641.001,660.001,611.352,593,000
12 Mar 20241,683.001,683.001,645.001,677.001,627.851,869,200
11 Mar 20241,660.001,685.001,651.501,677.501,628.342,145,200
08 Mar 20241,665.001,684.001,657.001,663.001,614.262,051,300
07 Mar 20241,714.501,720.001,667.001,683.501,634.162,299,800
06 Mar 20241,677.501,705.001,669.501,701.001,651.151,818,300
05 Mar 20241,690.001,699.001,656.001,677.501,628.342,268,400
04 Mar 20241,723.001,759.501,700.501,720.001,669.592,512,600
01 Mar 20241,720.501,738.001,689.001,696.001,646.292,382,800
29 Feb 20241,710.001,720.501,661.501,710.001,659.882,224,600
28 Feb 20241,742.001,765.001,692.001,698.501,648.722,529,200
28 Feb 20245:1 Stock split
27 Feb 20241,740.001,756.401,734.401,741.201,690.172,451,500
26 Feb 20241,754.401,763.801,738.001,744.801,693.663,957,000
22 Feb 20241,770.201,787.201,758.601,777.601,725.502,911,500
21 Feb 20241,781.001,799.401,755.001,791.601,739.092,377,000
20 Feb 20241,817.801,838.001,774.001,780.801,728.613,077,000
19 Feb 20241,823.801,824.001,784.401,817.801,764.522,335,500
16 Feb 20241,849.801,865.401,801.201,834.201,780.443,314,000
15 Feb 20241,895.001,895.001,802.401,807.401,754.433,304,500
14 Feb 20241,858.001,921.801,858.001,902.801,847.034,095,000
13 Feb 20241,828.001,835.001,785.401,830.801,777.143,351,500
09 Feb 20241,762.601,812.401,728.001,802.401,749.575,169,000
08 Feb 20241,780.401,795.801,711.001,784.801,732.498,518,500
07 Feb 20241,795.201,816.601,780.201,800.001,747.242,852,000
06 Feb 20241,820.001,825.601,795.201,798.801,746.082,238,000
05 Feb 20241,828.601,832.001,812.001,814.401,761.221,872,000
02 Feb 20241,819.601,829.601,804.601,806.801,753.851,772,000
01 Feb 20241,790.201,827.601,785.601,814.801,761.611,746,500
31 Jan 20241,803.201,818.201,780.601,810.401,757.342,445,000
30 Jan 20241,811.001,831.001,803.801,816.001,762.781,849,000
29 Jan 20241,779.801,803.001,773.801,794.801,742.202,447,500
26 Jan 20241,844.001,844.001,748.401,755.801,704.343,863,500
25 Jan 20241,847.001,859.001,839.001,856.001,801.601,353,000
24 Jan 20241,840.001,851.201,834.201,847.001,792.871,642,000
23 Jan 20241,829.601,856.201,817.201,844.001,789.962,278,500
22 Jan 20241,800.001,835.001,798.001,829.601,775.981,677,000
19 Jan 20241,807.601,812.001,787.201,795.401,742.781,784,000
18 Jan 20241,770.601,816.001,767.401,803.201,750.352,172,500
17 Jan 20241,780.001,792.001,741.201,767.401,715.602,390,000
16 Jan 20241,782.001,794.201,765.401,774.601,722.591,976,000
15 Jan 20241,785.001,801.601,782.201,794.601,742.00387,500
12 Jan 20241,761.201,787.801,761.201,772.401,720.452,279,500
11 Jan 20241,741.201,759.801,741.201,751.001,699.682,436,500
10 Jan 20241,716.401,744.001,712.401,733.401,682.602,744,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...