Tokyo - Delayed Quote JPY

Sankyu Inc. (9065.T)

6,886.00
+9.00
+(0.13%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 22, 20256,836.006,899.006,818.006,886.006,886.00235,400
May 21, 20256,798.006,900.006,779.006,877.006,877.00260,100
May 20, 20256,750.006,857.006,722.006,758.006,758.00223,000
May 19, 20256,680.006,855.006,669.006,814.006,814.00211,700
May 16, 20256,780.006,780.006,667.006,770.006,770.00198,000
May 15, 20256,938.006,950.006,748.006,780.006,780.00222,000
May 14, 20256,910.006,994.006,845.006,973.006,973.00211,800
May 13, 20256,620.007,043.006,575.006,966.006,966.00421,700
May 12, 20256,462.006,520.006,434.006,520.006,520.00120,900
May 9, 20256,447.006,542.006,429.006,508.006,508.00123,500
May 8, 20256,394.006,435.006,341.006,419.006,419.00157,800
May 7, 20256,326.006,386.006,279.006,376.006,376.00199,900
May 2, 20256,297.006,358.006,272.006,348.006,348.00113,600
May 1, 20256,274.006,336.006,243.006,306.006,306.00144,800
Apr 30, 20256,333.006,368.006,190.006,249.006,249.00176,000
Apr 28, 20256,194.006,249.006,174.006,233.006,233.00365,900
Apr 25, 20256,158.006,218.006,121.006,152.006,152.00147,700
Apr 24, 20256,210.006,265.006,152.006,163.006,163.0096,000
Apr 23, 20256,166.006,242.006,153.006,207.006,207.00147,400
Apr 22, 20256,105.006,156.006,079.006,130.006,130.0083,000
Apr 21, 20256,099.006,123.006,039.006,105.006,105.0082,300
Apr 18, 20256,002.006,115.005,990.006,099.006,099.0076,600
Apr 17, 20256,009.006,040.005,975.006,008.006,008.0073,900
Apr 16, 20255,978.005,995.005,946.005,995.005,995.0087,200
Apr 15, 20256,030.006,068.005,942.005,977.005,977.00142,000
Apr 14, 20256,000.006,093.005,973.006,044.006,044.00167,700
Apr 11, 20255,813.005,974.005,792.005,972.005,972.00165,000
Apr 10, 20256,172.006,172.005,976.006,031.006,031.00206,000
Apr 9, 20255,768.005,825.005,661.005,721.005,721.00266,900
Apr 8, 20255,745.005,858.005,703.005,789.005,789.00274,800
Apr 7, 20255,499.005,794.005,413.005,645.005,645.00288,600
Apr 4, 20255,853.005,963.005,810.005,870.005,870.00209,700
Apr 3, 20255,864.006,060.005,835.006,029.006,029.00202,900
Apr 2, 20256,189.006,190.006,049.006,103.006,103.00124,900
Apr 1, 20256,190.006,239.006,133.006,158.006,158.00113,800
Mar 31, 20256,155.006,173.006,034.006,132.006,132.00191,500
Mar 28, 2025 102 Dividend
Mar 28, 20256,318.006,395.006,160.006,232.006,232.00160,700
Mar 27, 20256,280.006,354.006,259.006,354.006,252.00206,200
Mar 26, 20256,413.006,413.006,288.006,324.006,222.48172,200
Mar 25, 20256,389.006,389.006,309.006,352.006,250.03183,700
Mar 24, 20256,345.006,345.006,243.006,289.006,188.04137,000
Mar 21, 20256,269.006,370.006,269.006,345.006,243.14227,700
Mar 19, 20256,210.006,310.006,209.006,280.006,179.1989,900
Mar 18, 20256,256.006,288.006,205.006,219.006,119.17172,400
Mar 17, 20256,110.006,254.006,077.006,228.006,128.02188,100
Mar 14, 20256,120.006,120.006,016.006,082.005,984.37190,200
Mar 13, 20255,948.006,120.005,920.006,083.005,985.35275,200
Mar 12, 20255,840.005,940.005,832.005,917.005,822.02133,000
Mar 11, 20255,884.005,928.005,752.005,870.005,775.77184,300
Mar 10, 20255,916.005,943.005,867.005,909.005,814.1489,600
Mar 7, 20255,946.005,946.005,867.005,916.005,821.03140,900
Mar 6, 20255,929.006,020.005,887.005,981.005,884.99114,300
Mar 5, 20255,837.005,922.005,833.005,895.005,800.37184,500
Mar 4, 20255,913.005,989.005,875.005,892.005,797.42152,800
Mar 3, 20255,892.006,014.005,884.005,974.005,878.10242,400
Feb 28, 20255,976.006,029.005,710.005,892.005,797.42332,400
Feb 27, 20255,856.005,964.005,856.005,939.005,843.66221,500
Feb 26, 20256,006.006,006.005,822.005,854.005,760.03181,700
Feb 25, 20255,891.006,018.005,885.005,988.005,891.88282,400
Feb 21, 20255,814.005,900.005,814.005,885.005,790.53239,200
Feb 20, 20255,831.005,849.005,804.005,812.005,718.70141,900
Feb 19, 20255,819.005,842.005,806.005,812.005,718.70114,900
Feb 18, 20255,780.005,854.005,780.005,819.005,725.5998,400
Feb 17, 20255,820.005,833.005,773.005,825.005,731.49122,200
Feb 14, 20255,813.005,861.005,802.005,841.005,747.23126,400
Feb 13, 20255,843.005,855.005,809.005,813.005,719.68145,500
Feb 12, 20255,809.005,820.005,742.005,764.005,671.47180,200
Feb 10, 20255,900.005,911.005,789.005,809.005,715.7592,800
Feb 7, 20255,869.005,940.005,866.005,916.005,821.03203,000
Feb 6, 20255,800.005,879.005,800.005,821.005,727.56224,100
Feb 5, 20255,700.005,788.005,667.005,771.005,678.36183,000
Feb 4, 20255,675.005,739.005,602.005,685.005,593.74170,800
Feb 3, 20255,714.005,776.005,600.005,657.005,566.19355,000
Jan 31, 20255,587.005,590.005,509.005,551.005,461.89114,300
Jan 30, 20255,534.005,587.005,534.005,568.005,478.6293,400
Jan 29, 20255,540.005,567.005,521.005,534.005,445.1695,500
Jan 28, 20255,518.005,559.005,501.005,545.005,455.99109,800
Jan 27, 20255,499.005,522.005,445.005,501.005,412.69130,800
Jan 24, 20255,431.005,521.005,431.005,469.005,381.21194,000
Jan 23, 20255,407.005,462.005,400.005,457.005,369.40135,400
Jan 22, 20255,396.005,438.005,391.005,412.005,325.1289,900
Jan 21, 20255,415.005,435.005,376.005,396.005,309.3892,100
Jan 20, 20255,398.005,440.005,377.005,400.005,313.3190,700
Jan 17, 20255,321.005,365.005,285.005,355.005,269.04105,000
Jan 16, 20255,355.005,394.005,321.005,321.005,235.58117,000
Jan 15, 20255,314.005,369.005,301.005,350.005,264.12118,300
Jan 14, 20255,472.005,472.005,300.005,344.005,258.21165,600
Jan 10, 20255,454.005,488.005,357.005,372.005,285.76106,700
Jan 9, 20255,479.005,522.005,458.005,471.005,383.17142,700
Jan 8, 20255,533.005,580.005,517.005,543.005,454.02140,800
Jan 7, 20255,514.005,569.005,475.005,533.005,444.18176,200
Jan 6, 20255,521.005,569.005,500.005,526.005,437.29178,100
Dec 30, 20245,481.005,545.005,463.005,472.005,384.1692,700
Dec 27, 20245,431.005,474.005,413.005,474.005,386.13114,600
Dec 26, 20245,360.005,471.005,360.005,436.005,348.74125,600
Dec 25, 20245,423.005,423.005,308.005,376.005,289.7099,900
Dec 24, 20245,440.005,457.005,380.005,390.005,303.4896,900
Dec 23, 20245,435.005,505.005,425.005,475.005,387.11119,800
Dec 20, 20245,505.005,528.005,425.005,425.005,337.91223,000
Dec 19, 20245,353.005,516.005,353.005,457.005,369.40215,400
Dec 18, 20245,371.005,435.005,341.005,341.005,255.26146,900
Dec 17, 20245,395.005,420.005,357.005,371.005,284.78153,200
Dec 16, 20245,360.005,430.005,350.005,356.005,270.02122,900
Dec 13, 20245,315.005,420.005,309.005,358.005,271.99217,200
Dec 12, 20245,276.005,416.005,265.005,373.005,286.75260,400
Dec 11, 20245,208.005,224.005,176.005,205.005,121.4496,500
Dec 10, 20245,234.005,244.005,178.005,194.005,110.62106,700
Dec 9, 20245,155.005,200.005,133.005,179.005,095.86160,300
Dec 6, 20245,219.005,225.005,172.005,180.005,096.8594,600
Dec 5, 20245,191.005,226.005,177.005,203.005,119.48100,800
Dec 4, 20245,232.005,300.005,183.005,190.005,106.69101,200
Dec 3, 20245,191.005,300.005,181.005,270.005,185.40162,000
Dec 2, 20245,182.005,215.005,152.005,164.005,081.10150,700
Nov 29, 20245,193.005,215.005,146.005,175.005,091.93134,400
Nov 28, 20245,153.005,263.005,140.005,224.005,140.14168,400
Nov 27, 20245,176.005,197.005,079.005,111.005,028.95177,400
Nov 26, 20245,220.005,265.005,140.005,171.005,087.99205,800
Nov 25, 20245,325.005,325.005,247.005,265.005,180.48199,000
Nov 22, 20245,242.005,283.005,194.005,253.005,168.67136,000
Nov 21, 20245,312.005,317.005,246.005,260.005,175.56100,100
Nov 20, 20245,312.005,357.005,269.005,269.005,184.42126,300
Nov 19, 20245,288.005,318.005,278.005,300.005,214.92101,400
Nov 18, 20245,243.005,298.005,226.005,288.005,203.11126,500
Nov 15, 20245,255.005,315.005,247.005,278.005,193.27143,100
Nov 14, 20245,283.005,299.005,216.005,216.005,132.27123,100
Nov 13, 20245,297.005,332.005,198.005,241.005,156.87163,800
Nov 12, 20245,303.005,315.005,260.005,263.005,178.51132,900
Nov 11, 20245,268.005,316.005,222.005,295.005,210.00150,300
Nov 8, 20245,270.005,289.005,205.005,205.005,121.44114,600
Nov 7, 20245,257.005,322.005,234.005,265.005,180.48149,300
Nov 6, 20245,205.005,300.005,196.005,207.005,123.41186,000
Nov 5, 20245,234.005,245.005,121.005,181.005,097.83195,000
Nov 1, 20245,291.005,346.005,168.005,202.005,118.49490,100
Oct 31, 20244,701.005,344.004,685.005,332.005,246.41559,300
Oct 30, 20244,690.004,740.004,664.004,680.004,604.87381,700
Oct 29, 20244,664.004,726.004,660.004,709.004,633.41179,300
Oct 28, 20244,639.004,702.004,612.004,688.004,612.74199,900
Oct 25, 20244,718.004,723.004,627.004,651.004,576.34136,700
Oct 24, 20244,642.004,721.004,641.004,707.004,631.44289,300
Oct 23, 20244,801.004,828.004,745.004,769.004,692.44105,000
Oct 22, 20244,825.004,855.004,757.004,803.004,725.90208,800
Oct 21, 20244,850.004,879.004,828.004,856.004,778.05121,800
Oct 18, 20244,873.004,911.004,841.004,857.004,779.03119,200
Oct 17, 20244,880.004,883.004,823.004,856.004,778.05177,300
Oct 16, 20244,817.004,880.004,800.004,835.004,757.38239,900
Oct 15, 20244,916.004,954.004,910.004,927.004,847.91144,200
Oct 11, 20244,964.004,988.004,881.004,896.004,817.40107,800
Oct 10, 20244,981.004,983.004,937.004,964.004,884.31111,400
Oct 9, 20244,962.005,004.004,902.004,943.004,863.6586,500
Oct 8, 20244,927.005,008.004,924.004,953.004,873.49120,600
Oct 7, 20245,010.005,038.004,955.005,015.004,934.4998,700
Oct 4, 20244,945.004,983.004,936.004,940.004,860.7093,400
Oct 3, 20245,001.005,028.004,946.004,946.004,866.6093,100
Oct 2, 20244,895.004,949.004,895.004,931.004,851.84184,000
Oct 1, 20244,850.004,911.004,828.004,895.004,816.42168,600
Sep 30, 20244,747.004,842.004,747.004,814.004,736.7292,100
Sep 27, 20244,900.004,936.004,880.004,921.004,842.0087,500
Sep 26, 20244,901.004,940.004,866.004,940.004,860.70134,600
Sep 25, 20244,839.004,899.004,825.004,867.004,788.8766,500
Sep 24, 20244,860.004,863.004,815.004,830.004,752.4673,800
Sep 20, 20244,865.004,905.004,842.004,842.004,764.27163,600
Sep 19, 20244,830.004,852.004,761.004,837.004,759.35112,500
Sep 18, 20244,795.004,837.004,767.004,788.004,711.14170,600
Sep 17, 20244,719.004,778.004,652.004,777.004,700.32229,300
Sep 13, 20244,668.004,734.004,645.004,653.004,578.31195,600
Sep 12, 20244,715.004,764.004,680.004,738.004,661.94141,000
Sep 11, 20244,760.004,760.004,635.004,662.004,587.16161,100
Sep 10, 20244,741.004,816.004,737.004,790.004,713.11130,500
Sep 9, 20244,679.004,754.004,652.004,741.004,664.89137,000
Sep 6, 20244,712.004,745.004,693.004,726.004,650.13105,100
Sep 5, 20244,648.004,755.004,633.004,712.004,636.36109,500
Sep 4, 20244,748.004,784.004,685.004,702.004,626.52164,600
Sep 3, 20244,763.004,834.004,750.004,818.004,740.66122,900
Sep 2, 20244,800.004,817.004,720.004,765.004,688.51166,000
Aug 30, 20244,705.004,813.004,700.004,765.004,688.51207,600
Aug 29, 20244,682.004,759.004,665.004,715.004,639.31292,800
Aug 28, 20244,638.004,706.004,633.004,682.004,606.84285,100
Aug 27, 20244,657.004,701.004,657.004,677.004,601.92244,400
Aug 26, 20244,610.004,632.004,587.004,623.004,548.79187,000
Aug 23, 20244,548.004,633.004,536.004,607.004,533.04128,300
Aug 22, 20244,527.004,558.004,518.004,555.004,481.88143,700
Aug 21, 20244,495.004,544.004,475.004,538.004,465.15193,400
Aug 20, 20244,499.004,585.004,471.004,564.004,490.73161,000
Aug 19, 20244,465.004,526.004,440.004,460.004,388.40179,600
Aug 16, 20244,478.004,486.004,437.004,467.004,395.29166,400
Aug 15, 20244,291.004,367.004,251.004,349.004,279.19217,700
Aug 14, 20244,309.004,324.004,264.004,305.004,235.89151,800
Aug 13, 20244,250.004,309.004,246.004,309.004,239.83178,100
Aug 9, 20244,322.004,329.004,162.004,212.004,144.39200,500
Aug 8, 20244,150.004,288.004,133.004,204.004,136.51186,300
Aug 7, 20244,216.004,320.004,156.004,218.004,150.29301,900
Aug 6, 20244,205.004,347.004,151.004,258.004,189.65306,500
Aug 5, 20244,393.004,405.003,993.004,022.003,957.44272,800
Aug 2, 20244,765.004,837.004,589.004,616.004,541.90267,300
Aug 1, 20245,060.005,087.004,804.004,835.004,757.38336,600
Jul 31, 20245,341.005,400.005,057.005,160.005,077.17362,500
Jul 30, 20245,323.005,363.005,301.005,335.005,249.36119,600
Jul 29, 20245,321.005,394.005,315.005,373.005,286.7592,000
Jul 26, 20245,350.005,368.005,281.005,281.005,196.22103,400
Jul 25, 20245,329.005,365.005,301.005,327.005,241.49137,400
Jul 24, 20245,446.005,455.005,338.005,338.005,252.31131,700
Jul 23, 20245,440.005,504.005,440.005,483.005,394.98115,700
Jul 22, 20245,411.005,445.005,379.005,421.005,333.9892,900
Jul 19, 20245,423.005,460.005,379.005,411.005,324.14104,400
Jul 18, 20245,406.005,490.005,390.005,437.005,349.72148,100
Jul 17, 20245,356.005,416.005,356.005,416.005,329.06114,200
Jul 16, 20245,375.005,404.005,342.005,350.005,264.12152,900
Jul 12, 20245,405.005,473.005,379.005,401.005,314.30181,200
Jul 11, 20245,430.005,460.005,413.005,441.005,353.66159,800
Jul 10, 20245,361.005,387.005,311.005,347.005,261.17196,500
Jul 9, 20245,372.005,412.005,334.005,384.005,297.57138,700
Jul 8, 20245,428.005,428.005,350.005,418.005,331.03126,900
Jul 5, 20245,496.005,531.005,400.005,429.005,341.85110,800
Jul 4, 20245,508.005,540.005,494.005,495.005,406.79117,700
Jul 3, 20245,471.005,560.005,450.005,505.005,416.63133,900
Jul 2, 20245,430.005,512.005,424.005,471.005,383.17129,600
Jul 1, 20245,488.005,530.005,409.005,430.005,342.83133,000
Jun 28, 20245,457.005,499.005,441.005,488.005,399.90137,700
Jun 27, 20245,423.005,463.005,422.005,457.005,369.4092,000
Jun 26, 20245,481.005,481.005,411.005,434.005,346.77107,100
Jun 25, 20245,448.005,523.005,430.005,468.005,380.22115,500
Jun 24, 20245,479.005,479.005,381.005,398.005,311.35143,200
Jun 21, 20245,418.005,485.005,379.005,427.005,339.88310,400
Jun 20, 20245,379.005,424.005,346.005,389.005,302.49143,100
Jun 19, 20245,377.005,418.005,317.005,391.005,304.46100,400
Jun 18, 20245,378.005,435.005,358.005,392.005,305.44161,000
Jun 17, 20245,465.005,492.005,350.005,378.005,291.67163,000
Jun 14, 20245,484.005,530.005,443.005,498.005,409.74157,100
Jun 13, 20245,560.005,560.005,441.005,500.005,411.71103,700
Jun 12, 20245,551.005,594.005,525.005,562.005,472.71105,700
Jun 11, 20245,668.005,687.005,564.005,568.005,478.62123,300
Jun 10, 20245,653.005,676.005,589.005,668.005,577.01141,600
Jun 7, 20245,665.005,684.005,550.005,575.005,485.50123,400
Jun 6, 20245,711.005,761.005,696.005,697.005,605.55153,600
Jun 5, 20245,680.005,763.005,680.005,708.005,616.37145,000
Jun 4, 20245,610.005,731.005,599.005,689.005,597.67109,700
Jun 3, 20245,710.005,749.005,658.005,710.005,618.34106,600
May 31, 20245,524.005,699.005,524.005,674.005,582.92320,300
May 30, 20245,418.005,475.005,365.005,457.005,369.40396,100
May 29, 20245,527.005,544.005,492.005,492.005,403.84113,300
May 28, 20245,560.005,573.005,527.005,527.005,438.2886,700
May 27, 20245,597.005,598.005,525.005,565.005,475.6789,300
May 24, 20245,461.005,621.005,461.005,571.005,481.57127,300
May 23, 20245,435.005,535.005,411.005,515.005,426.4793,700
May 22, 20245,490.005,567.005,450.005,517.005,428.44111,500

Related Tickers

9301.T Mitsubishi Logistics Corporation
1,118.00
+2.33%
 
9037.T Hamakyorex Co., Ltd.
1,276.00
-0.85%
 
9364.T Kamigumi Co., Ltd.
3,943.00
+0.79%
 
9072.T NIKKON Holdings Co.,Ltd.
3,137.00
-0.76%
 
5140.KL TASCO Berhad
0.5300
-1.85%