Want to see JP:5932 full AI Analyst Report?
Sankyo Tateyama, Inc. (5932) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 735.00 | 748.00 | 732.00 | 740.00 | 740.00 | +0.95% | 190,500 | 1.24 |
| Oct 29, 2026 | 729.00 | 735.00 | 722.00 | 733.00 | 733.00 | -0.27% | 364,900 | 2.44 |
| Oct 28, 2026 | 735.00 | 746.00 | 730.00 | 735.00 | 735.00 | -0.81% | 185,400 | 1.25 |
| Oct 27, 2026 | 764.00 | 768.00 | 734.00 | 741.00 | 741.00 | -3.14% | 194,500 | 1.33 |
| Oct 26, 2026 | 765.00 | 772.00 | 760.00 | 765.00 | 765.00 | +0.00% | 161,700 | 1.11 |
| Oct 23, 2026 | 777.00 | 780.00 | 758.00 | 765.00 | 765.00 | -1.54% | 211,300 | 1.47 |
| Oct 22, 2026 | 772.00 | 781.00 | 766.00 | 777.00 | 777.00 | +0.65% | 182,700 | 1.29 |
| Oct 21, 2026 | 783.00 | 785.00 | 772.00 | 772.00 | 772.00 | -0.64% | 192,500 | 1.38 |
| Oct 20, 2026 | 774.00 | 781.00 | 769.00 | 777.00 | 777.00 | +0.00% | 250,700 | 1.84 |
| Oct 19, 2026 | 784.00 | 787.00 | 770.00 | 777.00 | 777.00 | -0.26% | 243,700 | 1.82 |
| Oct 16, 2026 | 755.00 | 784.00 | 755.00 | 779.00 | 779.00 | +4.56% | 384,400 | 2.96 |
| Oct 15, 2026 | 742.00 | 755.00 | 738.00 | 745.00 | 745.00 | -0.53% | 342,800 | 2.76 |
| Oct 14, 2026 | 760.00 | 763.00 | 749.00 | 749.00 | 749.00 | -0.79% | 319,500 | 2.65 |
| Oct 13, 2026 | 750.00 | 757.00 | 735.00 | 755.00 | 755.00 | +2.17% | 508,300 | 4.48 |
| Oct 12, 2026 | 739.00 | 771.00 | 724.00 | 739.00 | 739.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 733.00 | 771.00 | 724.00 | 739.00 | 739.00 | +1.37% | 1,458,700 | 15.69 |
| Oct 08, 2026 | 699.00 | 729.00 | 696.00 | 729.00 | 729.00 | +15.90% | 1,150,800 | 14.75 |
| Oct 07, 2026 | 642.00 | 643.00 | 628.00 | 629.00 | 629.00 | -1.10% | 301,200 | 3.85 |
| Oct 06, 2026 | 632.00 | 637.00 | 631.00 | 636.00 | 636.00 | +0.63% | 90,600 | 1.14 |
| Oct 05, 2026 | 636.00 | 641.00 | 615.00 | 632.00 | 632.00 | -2.02% | 255,000 | 3.33 |
| Oct 02, 2026 | 643.00 | 649.00 | 635.00 | 645.00 | 645.00 | -0.31% | 133,600 | 1.78 |
| Oct 01, 2026 | 652.00 | 653.00 | 638.00 | 647.00 | 647.00 | -0.61% | 183,400 | 2.48 |
| Sep 30, 2026 | 651.00 | 662.00 | 650.00 | 651.00 | 651.00 | -0.46% | 62,100 | 0.84 |
| Sep 29, 2026 | 660.00 | 663.00 | 650.00 | 654.00 | 654.00 | -1.06% | 193,800 | 2.69 |
| Sep 28, 2026 | 664.00 | 667.00 | 659.00 | 661.00 | 661.00 | -0.45% | 63,100 | 0.87 |
| Sep 25, 2026 | 665.00 | 669.00 | 662.00 | 664.00 | 664.00 | +0.76% | 102,400 | 1.39 |
| Sep 24, 2026 | 662.00 | 664.00 | 659.00 | 659.00 | 659.00 | +0.00% | 82,100 | 1.09 |
| Sep 23, 2026 | 661.00 | 662.00 | 654.00 | 659.00 | 659.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 661.00 | 662.00 | 654.00 | 659.00 | 659.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 661.00 | 662.00 | 654.00 | 659.00 | 659.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 661.00 | 662.00 | 654.00 | 659.00 | 659.00 | -0.30% | 63,500 | 0.83 |
| Sep 17, 2026 | 655.00 | 661.00 | 654.00 | 661.00 | 661.00 | +0.92% | 36,400 | 0.47 |
| Sep 16, 2026 | 657.00 | 658.00 | 652.00 | 655.00 | 655.00 | +0.31% | 38,100 | 0.50 |
| Sep 15, 2026 | 650.00 | 655.00 | 648.00 | 653.00 | 653.00 | +0.00% | 59,700 | 0.77 |
| Sep 14, 2026 | 649.00 | 654.00 | 648.00 | 653.00 | 653.00 | +0.62% | 55,500 | 0.72 |
| Sep 11, 2026 | 640.00 | 653.00 | 637.00 | 649.00 | 649.00 | +0.00% | 101,700 | 1.32 |
| Sep 10, 2026 | 639.00 | 649.00 | 639.00 | 649.00 | 649.00 | +0.62% | 66,500 | 0.86 |
| Sep 09, 2026 | 641.00 | 647.00 | 636.00 | 645.00 | 645.00 | +0.62% | 59,900 | 0.78 |
| Sep 08, 2026 | 647.00 | 649.00 | 641.00 | 641.00 | 641.00 | -1.69% | 74,500 | 0.97 |
| Sep 07, 2026 | 652.00 | 659.00 | 651.00 | 652.00 | 652.00 | +0.46% | 46,200 | 0.60 |
| Sep 04, 2026 | 647.00 | 653.00 | 645.00 | 649.00 | 649.00 | +0.31% | 99,300 | 1.29 |
| Sep 03, 2026 | 652.00 | 660.00 | 647.00 | 647.00 | 647.00 | -0.77% | 54,600 | 0.71 |
| Sep 02, 2026 | 665.00 | 665.00 | 650.00 | 652.00 | 652.00 | -2.54% | 91,400 | 1.19 |
| Sep 01, 2026 | 675.00 | 677.00 | 669.00 | 669.00 | 669.00 | -0.59% | 116,700 | 1.53 |
| Aug 31, 2026 | 669.00 | 674.00 | 666.00 | 673.00 | 673.00 | +0.60% | 37,000 | 0.48 |
| Aug 28, 2026 | 668.00 | 671.00 | 665.00 | 669.00 | 669.00 | -0.15% | 50,600 | 0.64 |
| Aug 27, 2026 | 671.00 | 676.00 | 669.00 | 670.00 | 670.00 | -0.89% | 59,200 | 0.73 |
| Aug 26, 2026 | 674.00 | 679.00 | 670.00 | 676.00 | 676.00 | +0.75% | 45,500 | 0.56 |
| Aug 25, 2026 | 679.00 | 679.00 | 670.00 | 671.00 | 671.00 | -0.15% | 46,100 | 0.56 |
| Aug 24, 2026 | 677.00 | 685.00 | 672.00 | 672.00 | 672.00 | -0.74% | 52,100 | 0.59 |