Sankyo Seiko Co., Ltd.(JP:8018)
Â¥818.00+14.00 (+1.74%)
JP:8018
Sankyo Seiko Co., Ltd. historical prices
Â¥818.00
At close:+14.00 (+1.74%)
Want to see JP:8018 full AI Analyst Report?
Sankyo Seiko Co., Ltd. (8018) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 807.00 | 823.00 | 807.00 | 818.00 | 818.00 | +1.74% | 38,600 | 0.86 |
| Nov 10, 2026 | 802.00 | 812.00 | 786.00 | 804.00 | 804.00 | +0.37% | 89,300 | 2.03 |
| Nov 09, 2026 | 801.00 | 820.00 | 798.00 | 799.00 | 799.00 | -0.25% | 49,300 | 1.12 |
| Nov 06, 2026 | 831.00 | 841.00 | 791.00 | 801.00 | 801.00 | -7.29% | 135,000 | 3.23 |
| Nov 05, 2026 | 840.00 | 871.00 | 840.00 | 864.00 | 864.00 | +3.85% | 60,100 | 1.45 |
| Nov 04, 2026 | 832.00 | 851.00 | 832.00 | 832.00 | 832.00 | 0.00% | 34,800 | 0.84 |
| Nov 03, 2026 | 832.00 | 856.00 | 827.00 | 832.00 | 832.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 827.00 | 856.00 | 827.00 | 832.00 | 832.00 | -0.12% | 52,900 | 1.27 |
| Oct 30, 2026 | 831.00 | 853.00 | 809.00 | 833.00 | 833.00 | +1.83% | 114,900 | 2.84 |
| Oct 29, 2026 | 790.00 | 818.00 | 783.00 | 818.00 | 818.00 | +4.60% | 363,700 | 10.24 |
| Oct 28, 2026 | 818.00 | 821.00 | 782.00 | 782.00 | 782.00 | -4.40% | 93,400 | 2.68 |
| Oct 27, 2026 | 830.00 | 831.00 | 815.00 | 818.00 | 818.00 | -1.56% | 67,500 | 1.94 |
| Oct 26, 2026 | 856.00 | 858.00 | 826.00 | 831.00 | 831.00 | -3.26% | 66,300 | 1.93 |
| Oct 23, 2026 | 862.00 | 871.00 | 852.00 | 859.00 | 859.00 | -0.58% | 43,500 | 1.27 |
| Oct 22, 2026 | 857.00 | 868.00 | 857.00 | 864.00 | 864.00 | +0.70% | 29,100 | 0.85 |
| Oct 21, 2026 | 848.00 | 862.00 | 845.00 | 858.00 | 858.00 | +1.66% | 33,400 | 0.97 |
| Oct 20, 2026 | 842.00 | 852.00 | 834.00 | 844.00 | 844.00 | +0.24% | 42,200 | 1.24 |
| Oct 19, 2026 | 858.00 | 867.00 | 842.00 | 842.00 | 842.00 | -1.75% | 34,000 | 0.99 |
| Oct 16, 2026 | 840.00 | 862.00 | 840.00 | 857.00 | 857.00 | +2.15% | 45,700 | 1.35 |
| Oct 15, 2026 | 834.00 | 847.00 | 834.00 | 839.00 | 839.00 | -1.06% | 35,200 | 1.06 |
| Oct 14, 2026 | 836.00 | 848.00 | 836.00 | 848.00 | 848.00 | +0.71% | 27,400 | 0.82 |
| Oct 13, 2026 | 828.00 | 846.00 | 828.00 | 842.00 | 842.00 | +2.68% | 20,700 | 0.61 |
| Oct 12, 2026 | 820.00 | 841.00 | 816.00 | 820.00 | 820.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 816.00 | 841.00 | 816.00 | 820.00 | 820.00 | +0.49% | 33,600 | 0.98 |
| Oct 08, 2026 | 822.00 | 824.00 | 815.00 | 816.00 | 816.00 | -1.45% | 36,000 | 1.05 |
| Oct 07, 2026 | 837.00 | 846.00 | 827.00 | 828.00 | 828.00 | -2.13% | 22,500 | 0.65 |
| Oct 06, 2026 | 823.00 | 853.00 | 823.00 | 846.00 | 846.00 | +2.92% | 47,400 | 1.39 |
| Oct 05, 2026 | 827.00 | 832.00 | 816.00 | 822.00 | 822.00 | -1.32% | 41,600 | 1.22 |
| Oct 02, 2026 | 832.00 | 840.00 | 829.00 | 833.00 | 833.00 | -0.83% | 32,200 | 0.95 |
| Oct 01, 2026 | 828.00 | 844.00 | 825.00 | 840.00 | 840.00 | +1.08% | 50,000 | 1.49 |
| Sep 30, 2026 | 819.00 | 844.00 | 818.00 | 831.00 | 831.00 | +1.47% | 39,200 | 1.17 |
| Sep 29, 2026 | 833.00 | 836.00 | 819.00 | 819.00 | 819.00 | -2.79% | 55,800 | 1.69 |
| Sep 28, 2026 | 852.00 | 862.00 | 844.00 | 856.00 | 842.50 | +0.82% | 40,200 | 1.23 |
| Sep 25, 2026 | 854.00 | 854.00 | 841.00 | 849.00 | 835.61 | +0.24% | 25,400 | 0.77 |
| Sep 24, 2026 | 861.00 | 861.00 | 841.00 | 847.00 | 833.64 | -1.85% | 28,700 | 0.87 |
| Sep 23, 2026 | 863.00 | 870.00 | 863.00 | 863.00 | 849.39 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 863.00 | 870.00 | 863.00 | 863.00 | 849.39 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 863.00 | 870.00 | 863.00 | 863.00 | 849.39 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 867.00 | 870.00 | 863.00 | 863.00 | 849.39 | -0.69% | 29,100 | 0.82 |
| Sep 17, 2026 | 863.00 | 876.00 | 863.00 | 869.00 | 855.30 | +1.28% | 36,400 | 1.02 |
| Sep 16, 2026 | 853.00 | 863.00 | 853.00 | 858.00 | 844.47 | +0.59% | 22,200 | 0.60 |
| Sep 15, 2026 | 842.00 | 853.00 | 838.00 | 853.00 | 839.55 | +1.31% | 23,500 | 0.63 |
| Sep 14, 2026 | 830.00 | 842.00 | 830.00 | 842.00 | 828.72 | +1.81% | 28,300 | 0.76 |
| Sep 11, 2026 | 815.00 | 833.00 | 814.00 | 827.00 | 813.96 | -0.36% | 49,100 | 1.33 |
| Sep 10, 2026 | 830.00 | 836.00 | 829.00 | 830.00 | 816.91 | -0.48% | 32,300 | 0.88 |
| Sep 09, 2026 | 842.00 | 845.00 | 834.00 | 834.00 | 820.85 | -1.18% | 26,500 | 0.71 |
| Sep 08, 2026 | 839.00 | 849.00 | 833.00 | 844.00 | 830.69 | +0.12% | 25,100 | 0.67 |
| Sep 07, 2026 | 860.00 | 865.00 | 843.00 | 843.00 | 829.71 | -1.98% | 23,000 | 0.61 |
| Sep 04, 2026 | 854.00 | 865.00 | 850.00 | 860.00 | 846.44 | 0.00% | 35,800 | 0.94 |
| Sep 03, 2026 | 851.00 | 870.00 | 851.00 | 860.00 | 846.44 | +1.06% | 33,000 | 0.84 |
