Comparing Back to the side-by-side chart ↗
SANKYO CO.,LTD. (6417.T) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2159.50 | 2205.50 | 2159.00 | 2195.00 | +2.43% | 1,728,200 |
| 2026-10-15 | 2135.00 | 2146.50 | 2117.50 | 2143.00 | +1.11% | 1,738,500 |
| 2026-10-14 | 2111.00 | 2127.00 | 2100.00 | 2119.50 | +0.45% | 717,900 |
| 2026-10-13 | 2080.00 | 2116.50 | 2079.00 | 2110.00 | +2.35% | 698,000 |
| 2026-10-09 | 2079.00 | 2096.00 | 2050.50 | 2061.50 | +0.78% | 680,800 |
| 2026-10-08 | 2032.50 | 2049.50 | 2018.50 | 2045.50 | -0.20% | 696,200 |
| 2026-10-07 | 2017.00 | 2057.50 | 2005.00 | 2049.50 | +1.64% | 1,203,300 |
| 2026-10-06 | 2028.00 | 2032.50 | 2003.50 | 2016.50 | -0.54% | 715,500 |
| 2026-10-05 | 2060.00 | 2061.00 | 2017.00 | 2027.50 | -2.03% | 786,600 |
| 2026-10-02 | 2056.50 | 2078.00 | 2054.50 | 2069.50 | +0.15% | 897,500 |
| 2026-10-01 | 2046.00 | 2066.50 | 2032.00 | 2066.50 | +0.73% | 946,300 |
| 2026-09-30 | 2043.50 | 2054.00 | 2022.00 | 2051.50 | -0.39% | 1,118,800 |
| 2026-09-29 | 2069.50 | 2082.50 | 2039.00 | 2059.50 | -2.46% | 1,323,600 |
| 2026-09-28 | 2130.00 | 2134.00 | 2109.50 | 2111.50 | -0.40% | 1,563,900 |
| 2026-09-25 | 2133.00 | 2135.00 | 2105.00 | 2120.00 | +0.00% | 966,800 |
| 2026-09-24 | 2078.00 | 2133.50 | 2075.50 | 2120.00 | +2.37% | 1,198,900 |
| 2026-09-18 | 2134.00 | 2144.00 | 2071.00 | 2071.00 | -3.61% | 4,922,800 |
| 2026-09-17 | 2109.00 | 2155.00 | 2102.50 | 2148.50 | +1.75% | 945,900 |
| 2026-09-16 | 2115.00 | 2124.50 | 2100.50 | 2111.50 | -0.28% | 746,500 |
| 2026-09-15 | 2122.50 | 2137.00 | 2110.50 | 2117.50 | -0.73% | 751,300 |
| 2026-09-14 | 2079.00 | 2143.50 | 2067.50 | 2133.00 | +3.80% | 1,190,400 |
| 2026-09-11 | 2003.50 | 2064.00 | 1990.50 | 2055.00 | +0.88% | 1,270,300 |
| 2026-09-10 | 1998.00 | 2039.50 | 1983.50 | 2037.00 | +2.54% | 1,258,800 |
| 2026-09-09 | 1989.00 | 2019.50 | 1986.50 | 1986.50 | -1.24% | 811,200 |
| 2026-09-08 | 1981.50 | 2020.50 | 1975.00 | 2011.50 | +0.75% | 785,000 |
| 2026-09-07 | 2012.00 | 2024.50 | 1988.00 | 1996.50 | -1.41% | 748,100 |
| 2026-09-04 | 2018.00 | 2039.50 | 2009.50 | 2025.00 | -0.07% | 851,000 |
| 2026-09-03 | 2021.00 | 2034.50 | 2010.50 | 2026.50 | +0.87% | 855,900 |
| 2026-09-02 | 2016.00 | 2029.50 | 1996.00 | 2009.00 | -1.08% | 853,400 |
| 2026-09-01 | 2013.00 | 2037.50 | 2011.00 | 2031.00 | +1.15% | 1,170,900 |
| 2026-08-31 | 2024.00 | 2024.50 | 1997.00 | 2008.00 | -0.67% | 1,286,000 |
| 2026-08-28 | 1973.00 | 2021.50 | 1972.00 | 2021.50 | +2.20% | 1,185,000 |
| 2026-08-27 | 1962.50 | 1998.50 | 1957.00 | 1978.00 | -0.43% | 862,700 |
| 2026-08-26 | 1977.00 | 1995.50 | 1977.00 | 1986.50 | +0.81% | 678,300 |
| 2026-08-25 | 1979.50 | 1985.50 | 1958.50 | 1970.50 | +0.84% | 1,045,800 |
| 2026-08-24 | 1920.00 | 1955.50 | 1914.00 | 1954.00 | +2.25% | 946,200 |
| 2026-08-21 | 1910.00 | 1929.00 | 1903.50 | 1911.00 | +0.10% | 709,100 |
| 2026-08-20 | 1949.50 | 1952.00 | 1898.50 | 1909.00 | -0.91% | 977,200 |
| 2026-08-19 | 1943.50 | 1949.50 | 1904.50 | 1926.50 | +0.31% | 796,900 |
| 2026-08-18 | 1880.50 | 1928.50 | 1875.00 | 1920.50 | +1.13% | 846,900 |
| 2026-08-17 | 1925.00 | 1935.00 | 1897.00 | 1899.00 | -1.66% | 738,100 |
| 2026-08-14 | 1923.00 | 1943.00 | 1905.50 | 1931.00 | +0.42% | 924,800 |
| 2026-08-13 | 1916.00 | 1930.00 | 1901.50 | 1923.00 | -0.65% | 844,300 |
| 2026-08-12 | 1937.50 | 1956.50 | 1925.50 | 1935.50 | +1.02% | 1,024,100 |
| 2026-08-10 | 1919.00 | 1922.00 | 1896.00 | 1916.00 | -0.10% | 830,600 |
| 2026-08-07 | 1921.00 | 1937.00 | 1896.50 | 1918.00 | +1.24% | 1,702,100 |
| 2026-08-06 | 1817.50 | 1927.50 | 1813.50 | 1894.50 | +4.01% | 1,782,800 |
| 2026-08-05 | 1879.00 | 1890.00 | 1806.50 | 1821.50 | -1.14% | 1,013,900 |
| 2026-08-04 | 1853.50 | 1860.50 | 1835.50 | 1842.50 | -0.54% | 768,400 |
| 2026-08-03 | 1850.00 | 1864.00 | 1808.50 | 1852.50 | -0.08% | 1,050,600 |
| 2026-07-31 | 1845.50 | 1878.00 | 1844.50 | 1854.00 | -3.19% | 1,267,600 |
| 2026-07-30 | 1923.50 | 1956.00 | 1879.00 | 1915.00 | -0.42% | 1,234,200 |
| 2026-07-29 | 1867.50 | 1934.00 | 1845.50 | 1923.00 | +4.20% | 1,894,500 |
| 2026-07-28 | 1812.00 | 1852.50 | 1800.50 | 1845.50 | +3.01% | 1,142,200 |
| 2026-07-27 | 1740.50 | 1794.50 | 1734.00 | 1791.50 | +4.07% | 807,300 |
| 2026-07-24 | 1689.00 | 1734.00 | 1679.50 | 1721.50 | +1.47% | 817,800 |
| 2026-07-23 | 1685.50 | 1709.00 | 1680.50 | 1696.50 | +0.65% | 595,100 |
| 2026-07-22 | 1671.00 | 1694.50 | 1667.00 | 1685.50 | +0.27% | 770,800 |
| 2026-07-21 | 1694.00 | 1723.00 | 1674.00 | 1681.00 | -0.12% | 1,100,000 |
| 2026-07-17 | 1673.00 | 1709.00 | 1671.00 | 1683.00 | +1.36% | 1,136,900 |
| 2026-07-16 | 1667.00 | 1671.50 | 1653.50 | 1660.50 | +0.51% | 687,900 |
| 2026-07-15 | 1664.50 | 1671.00 | 1642.00 | 1652.00 | -0.72% | 1,153,200 |
| 2026-07-14 | 1666.50 | 1677.50 | 1654.50 | 1664.00 | +0.88% | 935,900 |
| 2026-07-13 | 1654.00 | 1660.50 | 1637.00 | 1649.50 | -0.06% | 769,400 |
| 2026-07-10 | 1657.50 | 1661.00 | 1634.50 | 1650.50 | -0.84% | 773,700 |
| 2026-07-09 | 1655.50 | 1675.00 | 1652.00 | 1664.50 | +0.12% | 612,500 |
| 2026-07-08 | 1687.50 | 1694.00 | 1661.50 | 1662.50 | -0.48% | 898,400 |
| 2026-07-07 | 1637.00 | 1686.00 | 1635.50 | 1670.50 | +2.23% | 906,600 |
| 2026-07-06 | 1613.00 | 1644.50 | 1609.50 | 1634.00 | +1.87% | 655,900 |
| 2026-07-03 | 1619.50 | 1646.50 | 1602.00 | 1604.00 | -0.93% | 744,800 |
| 2026-07-02 | 1600.00 | 1629.00 | 1589.00 | 1619.00 | +3.06% | 946,100 |
| 2026-07-01 | 1576.00 | 1577.50 | 1555.00 | 1571.00 | -0.44% | 610,500 |
| 2026-06-30 | 1595.50 | 1602.00 | 1573.00 | 1578.00 | -0.94% | 817,400 |
| 2026-06-29 | 1590.50 | 1607.50 | 1579.50 | 1593.00 | +0.25% | 1,052,800 |
| 2026-06-26 | 1577.00 | 1589.50 | 1567.50 | 1589.00 | +1.66% | 899,200 |
| 2026-06-25 | 1550.50 | 1577.50 | 1540.00 | 1563.00 | +1.53% | 774,200 |
| 2026-06-24 | 1561.50 | 1570.00 | 1539.50 | 1539.50 | -0.96% | 644,100 |
| 2026-06-23 | 1538.00 | 1566.00 | 1535.00 | 1554.50 | +0.03% | 574,900 |
| 2026-06-22 | 1555.00 | 1565.00 | 1543.00 | 1554.00 | -0.29% | 637,500 |
| 2026-06-19 | 1596.00 | 1596.00 | 1558.50 | 1558.50 | -0.38% | 1,914,900 |
| 2026-06-18 | 1532.00 | 1565.00 | 1529.00 | 1564.50 | +2.29% | 1,234,600 |
| 2026-06-17 | 1565.00 | 1570.00 | 1526.00 | 1529.50 | -2.67% | 1,154,300 |
| 2026-06-16 | 1586.00 | 1594.00 | 1570.50 | 1571.50 | -1.41% | 1,016,200 |
| 2026-06-15 | 1602.50 | 1613.00 | 1583.00 | 1594.00 | -0.19% | 547,300 |
| 2026-06-12 | 1603.50 | 1609.00 | 1592.00 | 1597.00 | -0.50% | 914,000 |
| 2026-06-11 | 1638.00 | 1644.00 | 1602.00 | 1605.00 | -1.98% | 823,500 |
| 2026-06-10 | 1649.50 | 1652.50 | 1619.50 | 1637.50 | +1.61% | 791,100 |
| 2026-06-09 | 1635.00 | 1639.00 | 1605.00 | 1611.50 | -0.59% | 1,146,900 |
| 2026-06-08 | 1598.00 | 1659.50 | 1597.50 | 1621.00 | -1.13% | 1,229,300 |
| 2026-06-05 | 1624.00 | 1656.00 | 1621.00 | 1639.50 | +0.80% | 916,100 |
| 2026-06-04 | 1625.00 | 1656.00 | 1621.50 | 1626.50 | +0.15% | 1,157,000 |
| 2026-06-03 | 1578.50 | 1629.50 | 1573.00 | 1624.00 | +0.43% | 1,172,300 |
| 2026-06-02 | 1585.00 | 1621.00 | 1569.00 | 1617.00 | +1.22% | 1,166,300 |
| 2026-06-01 | 1641.50 | 1643.50 | 1588.50 | 1597.50 | -0.99% | 1,262,400 |
| 2026-05-29 | 1630.00 | 1646.50 | 1613.50 | 1613.50 | -1.41% | 2,345,800 |
| 2026-05-28 | 1658.50 | 1663.50 | 1629.00 | 1636.50 | -0.55% | 905,800 |
| 2026-05-27 | 1615.00 | 1647.50 | 1611.00 | 1645.50 | +0.73% | 1,134,600 |
| 2026-05-26 | 1674.00 | 1675.00 | 1633.50 | 1633.50 | -1.66% | 919,100 |
| 2026-05-25 | 1713.50 | 1713.50 | 1647.00 | 1661.00 | -3.74% | 820,300 |
| 2026-05-22 | 1725.50 | 1734.50 | 1701.00 | 1725.50 | +0.03% | 812,200 |
| 2026-05-21 | 1751.00 | 1751.50 | 1722.50 | 1725.00 | -1.43% | 902,700 |
| 2026-05-20 | 1771.00 | 1771.00 | 1729.00 | 1750.00 | -0.91% | 1,090,600 |
| 2026-05-19 | 1791.00 | 1793.50 | 1753.00 | 1766.00 | -0.14% | 887,900 |
| 2026-05-18 | 1777.50 | 1786.00 | 1751.00 | 1768.50 | +0.17% | 1,229,400 |
| 2026-05-15 | 1712.00 | 1765.50 | 1707.50 | 1765.50 | +3.73% | 1,075,200 |
| 2026-05-14 | 1710.00 | 1722.00 | 1660.00 | 1702.00 | -1.73% | 1,879,600 |
| 2026-05-13 | 1833.50 | 1876.50 | 1705.50 | 1732.00 | -4.57% | 2,554,700 |
| 2026-05-12 | 1850.00 | 1852.50 | 1814.50 | 1815.00 | -2.71% | 982,200 |
| 2026-05-11 | 1865.00 | 1881.00 | 1852.50 | 1865.50 | +0.70% | 772,800 |
| 2026-05-08 | 1831.50 | 1858.00 | 1824.50 | 1852.50 | +1.53% | 1,010,100 |
| 2026-05-07 | 1837.00 | 1853.50 | 1824.00 | 1824.50 | -0.55% | 1,171,900 |
| 2026-05-01 | 1834.50 | 1838.50 | 1818.00 | 1834.50 | -0.68% | 705,000 |
| 2026-04-30 | 1852.50 | 1860.00 | 1834.50 | 1847.00 | -2.09% | 1,136,700 |
| 2026-04-28 | 1885.00 | 1890.50 | 1870.00 | 1886.50 | +0.88% | 703,400 |
| 2026-04-27 | 1874.50 | 1879.50 | 1857.00 | 1870.00 | -0.24% | 816,800 |
| 2026-04-24 | 1912.50 | 1913.00 | 1874.50 | 1874.50 | -2.06% | 729,800 |
| 2026-04-23 | 1900.00 | 1914.00 | 1880.50 | 1914.00 | -0.60% | 1,328,300 |
| 2026-04-22 | 1950.00 | 1959.50 | 1924.50 | 1925.50 | -1.81% | 862,100 |
| 2026-04-21 | 1959.00 | 1965.00 | 1941.50 | 1961.00 | -0.31% | 995,300 |
| 2026-04-20 | 1968.50 | 1974.50 | 1939.00 | 1967.00 | +1.34% | 766,300 |
| 2026-04-17 | 1957.00 | 1972.50 | 1941.00 | 1941.00 | -1.22% | 1,061,900 |
| 2026-04-16 | 1994.00 | 2001.00 | 1960.00 | 1965.00 | -0.43% | 687,100 |
| 2026-04-15 | 1966.50 | 1990.00 | 1949.00 | 1973.50 | +1.34% | 816,800 |
| 2026-04-14 | 1946.50 | 1953.00 | 1933.00 | 1947.50 | +1.01% | 899,300 |
| 2026-04-13 | 1938.00 | 1942.00 | 1921.50 | 1928.00 | -0.72% | 621,700 |
| 2026-04-10 | 1950.00 | 1970.50 | 1933.50 | 1942.00 | -1.15% | 944,900 |
| 2026-04-09 | 1981.50 | 1981.50 | 1959.50 | 1964.50 | -0.28% | 709,700 |
| 2026-04-08 | 2000.00 | 2004.00 | 1962.50 | 1970.00 | +0.51% | 1,252,000 |
| 2026-04-07 | 1982.50 | 1984.50 | 1960.00 | 1960.00 | -0.23% | 493,300 |
| 2026-04-06 | 1975.00 | 1985.00 | 1956.50 | 1964.50 | -0.15% | 538,400 |
| 2026-04-03 | 1977.50 | 1992.50 | 1963.50 | 1967.50 | +0.43% | 630,200 |
| 2026-04-02 | 2004.50 | 2012.50 | 1956.00 | 1959.00 | -1.58% | 715,900 |
| 2026-04-01 | 1974.50 | 1992.50 | 1962.50 | 1990.50 | +2.60% | 847,100 |
| 2026-03-31 | 1950.00 | 1958.50 | 1925.50 | 1940.00 | +1.02% | 905,900 |
| 2026-03-30 | 1904.50 | 1927.00 | 1896.00 | 1920.50 | -4.31% | 3,359,500 |
| 2026-03-27 | 2011.00 | 2029.00 | 2004.50 | 2007.00 | -0.12% | 1,558,300 |
| 2026-03-26 | 2003.00 | 2009.50 | 1986.00 | 2009.50 | -0.47% | 941,300 |
| 2026-03-25 | 2042.00 | 2045.00 | 2017.50 | 2019.00 | -0.22% | 868,000 |
| 2026-03-24 | 2002.00 | 2023.50 | 1997.50 | 2023.50 | +0.62% | 1,096,300 |
| 2026-03-23 | 1980.50 | 2020.00 | 1970.00 | 2011.00 | +0.83% | 1,419,000 |
| 2026-03-19 | 2017.00 | 2033.50 | 1994.50 | 1994.50 | -3.09% | 2,583,400 |
| 2026-03-18 | 2040.00 | 2058.00 | 2028.00 | 2058.00 | +1.16% | 1,216,100 |
| 2026-03-17 | 2033.50 | 2047.00 | 2026.00 | 2034.50 | -0.51% | 845,400 |
| 2026-03-16 | 2061.50 | 2071.50 | 2038.00 | 2045.00 | -1.04% | 888,500 |
| 2026-03-13 | 2048.00 | 2077.50 | 2040.50 | 2066.50 | -0.89% | 1,344,000 |
| 2026-03-12 | 2100.00 | 2100.00 | 2072.50 | 2085.00 | -1.60% | 909,200 |
| 2026-03-11 | 2125.50 | 2142.50 | 2116.00 | 2119.00 | -0.47% | 1,147,400 |
| 2026-03-10 | 2139.50 | 2149.00 | 2113.50 | 2129.00 | +0.14% | 969,900 |
| 2026-03-09 | 2049.00 | 2128.00 | 2040.00 | 2126.00 | -1.35% | 992,900 |
| 2026-03-06 | 2101.00 | 2162.00 | 2101.00 | 2155.00 | +1.92% | 1,039,300 |
| 2026-03-05 | 2147.50 | 2150.00 | 2112.50 | 2114.50 | +0.81% | 1,032,400 |
| 2026-03-04 | 2114.50 | 2125.00 | 2073.00 | 2097.50 | -1.20% | 1,187,500 |
| 2026-03-03 | 2150.00 | 2161.50 | 2123.00 | 2123.00 | -2.66% | 1,175,000 |
| 2026-03-02 | 2190.00 | 2191.50 | 2163.00 | 2181.00 | -1.09% | 1,041,400 |
| 2026-02-27 | 2194.00 | 2209.50 | 2169.00 | 2205.00 | +1.36% | 1,169,900 |
| 2026-02-26 | 2162.00 | 2194.00 | 2159.50 | 2175.50 | +0.90% | 656,000 |
| 2026-02-25 | 2170.00 | 2170.00 | 2140.50 | 2156.00 | -0.90% | 1,014,900 |
| 2026-02-24 | 2173.00 | 2188.50 | 2159.00 | 2175.50 | +0.14% | 880,000 |
| 2026-02-20 | 2198.50 | 2201.00 | 2164.00 | 2172.50 | -2.01% | 1,172,300 |
| 2026-02-19 | 2206.00 | 2225.00 | 2191.50 | 2217.00 | +0.50% | 920,800 |
| 2026-02-18 | 2202.00 | 2223.50 | 2186.50 | 2206.00 | +0.89% | 812,600 |
| 2026-02-17 | 2190.00 | 2214.50 | 2177.00 | 2186.50 | -0.79% | 983,700 |
| 2026-02-16 | 2231.00 | 2244.00 | 2204.00 | 2204.00 | -0.29% | 982,000 |
| 2026-02-13 | 2255.50 | 2278.50 | 2194.50 | 2210.50 | -4.12% | 1,275,900 |
| 2026-02-12 | 2333.00 | 2342.00 | 2298.50 | 2305.50 | -1.58% | 968,100 |
| 2026-02-10 | 2313.00 | 2383.50 | 2309.00 | 2342.50 | +0.77% | 1,072,100 |
| 2026-02-09 | 2358.50 | 2374.00 | 2304.00 | 2324.50 | -0.41% | 1,026,600 |
| 2026-02-06 | 2411.00 | 2422.50 | 2299.50 | 2334.00 | -3.25% | 1,001,600 |
| 2026-02-05 | 2411.00 | 2459.00 | 2339.50 | 2412.50 | +2.16% | 2,615,200 |
| 2026-02-04 | 2401.00 | 2408.00 | 2358.00 | 2361.50 | -2.13% | 762,100 |
| 2026-02-03 | 2408.00 | 2424.50 | 2399.00 | 2413.00 | +0.17% | 632,800 |
| 2026-02-02 | 2436.50 | 2438.00 | 2403.50 | 2409.00 | -0.27% | 543,300 |
| 2026-01-30 | 2410.00 | 2435.00 | 2382.50 | 2415.50 | +0.42% | 819,600 |
| 2026-01-29 | 2409.00 | 2424.50 | 2385.50 | 2405.50 | +0.31% | 835,000 |
| 2026-01-28 | 2403.50 | 2419.00 | 2380.00 | 2398.00 | -0.91% | 624,900 |
| 2026-01-27 | 2430.00 | 2445.00 | 2417.00 | 2420.00 | -0.51% | 458,200 |
| 2026-01-26 | 2430.00 | 2466.50 | 2430.00 | 2432.50 | -1.52% | 480,100 |
| 2026-01-23 | 2465.00 | 2484.00 | 2458.00 | 2470.00 | +0.88% | 526,000 |
| 2026-01-22 | 2452.00 | 2472.00 | 2441.50 | 2448.50 | +0.18% | 683,600 |
| 2026-01-21 | 2480.00 | 2499.00 | 2439.00 | 2444.00 | -1.77% | 651,800 |
| 2026-01-20 | 2511.00 | 2513.00 | 2482.00 | 2488.00 | -0.60% | 553,000 |
| 2026-01-19 | 2543.50 | 2553.00 | 2501.50 | 2503.00 | -2.63% | 617,600 |
| 2026-01-16 | 2565.00 | 2574.00 | 2529.00 | 2570.50 | +0.33% | 782,900 |
| 2026-01-15 | 2560.00 | 2585.50 | 2557.00 | 2562.00 | -0.79% | 594,300 |
| 2026-01-14 | 2550.00 | 2587.50 | 2544.50 | 2582.50 | +1.51% | 732,000 |
| 2026-01-13 | 2610.00 | 2619.50 | 2543.00 | 2544.00 | -1.13% | 728,100 |
| 2026-01-09 | 2545.50 | 2588.00 | 2545.50 | 2573.00 | +1.06% | 649,800 |
| 2026-01-08 | 2518.00 | 2546.00 | 2493.50 | 2546.00 | +0.24% | 686,700 |
| 2026-01-07 | 2534.00 | 2560.00 | 2516.00 | 2540.00 | -0.55% | 777,000 |
| 2026-01-06 | 2554.00 | 2576.50 | 2547.00 | 2554.00 | +0.65% | 875,800 |
| 2026-01-05 | 2560.50 | 2570.00 | 2535.50 | 2537.50 | -0.14% | 746,000 |
| 2025-12-30 | 2556.50 | 2557.50 | 2532.00 | 2541.00 | -0.43% | 592,300 |
| 2025-12-29 | 2554.00 | 2564.00 | 2536.50 | 2552.00 | -0.08% | 433,300 |
| 2025-12-26 | 2583.00 | 2587.50 | 2541.00 | 2554.00 | -1.94% | 451,400 |
| 2025-12-25 | 2571.00 | 2604.50 | 2556.50 | 2604.50 | +2.14% | 472,200 |
| 2025-12-24 | 2557.50 | 2584.50 | 2538.50 | 2550.00 | -0.97% | 582,100 |
| 2025-12-23 | 2478.50 | 2605.50 | 2478.50 | 2575.00 | +4.36% | 1,048,500 |
| 2025-12-22 | 2529.00 | 2530.00 | 2450.50 | 2467.50 | -2.32% | 933,100 |
| 2025-12-19 | 2520.00 | 2532.00 | 2506.00 | 2526.00 | +0.52% | 1,009,600 |
| 2025-12-18 | 2542.00 | 2542.50 | 2504.50 | 2513.00 | -0.51% | 869,900 |
| 2025-12-17 | 2534.00 | 2548.00 | 2516.50 | 2526.00 | +0.34% | 524,700 |
| 2025-12-16 | 2543.00 | 2544.00 | 2502.00 | 2517.50 | -2.08% | 634,500 |
| 2025-12-15 | 2580.00 | 2588.00 | 2541.00 | 2571.00 | -0.25% | 1,104,400 |
| 2025-12-12 | 2582.00 | 2594.50 | 2552.50 | 2577.50 | +1.46% | 879,700 |
| 2025-12-11 | 2593.00 | 2593.00 | 2532.00 | 2540.50 | -0.18% | 611,900 |
| 2025-12-10 | 2560.00 | 2574.50 | 2538.50 | 2545.00 | -0.25% | 545,600 |
| 2025-12-09 | 2559.00 | 2570.50 | 2531.50 | 2551.50 | -0.41% | 598,800 |
| 2025-12-08 | 2567.50 | 2595.00 | 2550.50 | 2562.00 | +1.22% | 637,800 |
| 2025-12-05 | 2630.00 | 2630.00 | 2513.50 | 2531.00 | -3.98% | 1,076,400 |
| 2025-12-04 | 2618.50 | 2636.00 | 2609.50 | 2636.00 | +1.15% | 665,400 |
| 2025-12-03 | 2662.50 | 2676.50 | 2601.50 | 2606.00 | -2.12% | 821,300 |
| 2025-12-02 | 2714.00 | 2734.00 | 2657.50 | 2662.50 | -2.99% | 973,300 |
| 2025-12-01 | 2690.00 | 2749.50 | 2684.50 | 2744.50 | +1.57% | 962,000 |
| 2025-11-28 | 2675.50 | 2779.00 | 2669.00 | 2702.00 | +1.24% | 2,367,000 |
| 2025-11-27 | 2660.00 | 2669.00 | 2647.50 | 2669.00 | +0.36% | 501,400 |
| 2025-11-26 | 2638.00 | 2665.00 | 2622.50 | 2659.50 | +1.60% | 806,400 |
| 2025-11-25 | 2644.00 | 2655.50 | 2603.50 | 2617.50 | -0.02% | 676,900 |
| 2025-11-21 | 2561.50 | 2619.00 | 2557.50 | 2618.00 | +1.99% | 937,800 |
| 2025-11-20 | 2578.00 | 2589.50 | 2563.00 | 2567.00 | +0.86% | 640,400 |
| 2025-11-19 | 2548.00 | 2560.00 | 2528.00 | 2545.00 | -0.12% | 750,200 |
| 2025-11-18 | 2621.50 | 2650.00 | 2535.00 | 2548.00 | -3.78% | 862,800 |
| 2025-11-17 | 2611.00 | 2660.00 | 2570.50 | 2648.00 | +1.38% | 806,900 |
| 2025-11-14 | 2600.00 | 2622.50 | 2581.00 | 2612.00 | -0.42% | 827,700 |
| 2025-11-13 | 2651.00 | 2651.50 | 2616.00 | 2623.00 | -0.83% | 639,600 |
| 2025-11-12 | 2637.00 | 2672.00 | 2624.00 | 2645.00 | +0.46% | 739,600 |
| 2025-11-11 | 2658.00 | 2675.00 | 2609.00 | 2633.00 | +0.15% | 820,900 |
| 2025-11-10 | 2685.50 | 2689.00 | 2607.50 | 2629.00 | -2.29% | 1,230,200 |
| 2025-11-07 | 2692.00 | 2766.00 | 2646.50 | 2690.50 | -1.75% | 1,478,000 |
| 2025-11-06 | 2668.50 | 2794.00 | 2609.50 | 2738.50 | +3.09% | 3,389,300 |
| 2025-11-05 | 2630.00 | 2656.50 | 2598.00 | 2656.50 | -0.39% | 1,334,500 |
| 2025-11-04 | 2650.00 | 2682.00 | 2603.50 | 2667.00 | -0.35% | 946,900 |
| 2025-10-31 | 2670.50 | 2688.00 | 2655.50 | 2676.50 | +0.56% | 660,100 |
| 2025-10-30 | 2643.00 | 2661.50 | 2631.00 | 2661.50 | +0.40% | 2,554,700 |
| 2025-10-29 | 2709.50 | 2719.00 | 2651.00 | 2651.00 | -2.16% | 646,600 |
| 2025-10-28 | 2745.50 | 2745.50 | 2698.50 | 2709.50 | -1.35% | 629,100 |
| 2025-10-27 | 2752.00 | 2776.50 | 2736.00 | 2746.50 | +0.37% | 600,200 |
| 2025-10-24 | 2754.50 | 2766.00 | 2725.50 | 2736.50 | -0.49% | 1,021,900 |
| 2025-10-23 | 2786.00 | 2792.00 | 2747.00 | 2750.00 | -0.70% | 952,500 |
| 2025-10-22 | 2760.00 | 2795.00 | 2751.00 | 2769.50 | +1.28% | 894,700 |
| 2025-10-21 | 2720.00 | 2750.00 | 2715.00 | 2734.50 | +0.87% | 662,700 |
| 2025-10-20 | 2682.50 | 2731.00 | 2663.50 | 2711.00 | +2.81% | 909,900 |
| 2025-10-17 | 2635.50 | 2651.50 | 2608.50 | 2637.00 | +0.29% | 720,100 |
| 2025-10-16 | 2643.50 | 2665.00 | 2620.50 | 2629.50 | -1.05% | 630,000 |
| 2025-10-15 | 2630.50 | 2665.00 | 2629.50 | 2657.50 | +1.33% | 633,500 |
| 2025-10-14 | 2600.00 | 2649.00 | 2592.50 | 2622.50 | -0.70% | 804,500 |
| 2025-10-10 | 2621.50 | 2662.50 | 2612.00 | 2641.00 | -0.25% | 690,000 |
| 2025-10-09 | 2674.00 | 2686.00 | 2639.50 | 2647.50 | -1.08% | 759,800 |
| 2025-10-08 | 2645.00 | 2703.50 | 2644.50 | 2676.50 | +1.21% | 983,800 |
| 2025-10-07 | 2650.50 | 2662.00 | 2630.50 | 2644.50 | -0.58% | 775,200 |
| 2025-10-06 | 2650.00 | 2660.00 | 2605.50 | 2660.00 | +2.31% | 925,000 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Juil (+11.46%). Pire mois : Déc (-7.41%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de SANKYO CO.,LTD. (6417.T) ?
2195.00 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 6417.T ?
Plus haut à 2795.00 et plus bas à 1526.00 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de SANKYO CO.,LTD. ?
Historiquement, le mois le plus fort de 6417.T a été Juil (moyenne +11.46%) et le plus faible Déc (moyenne -7.41%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 434 bougies quotidiennes du data lake Closelook.