Sanrio Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2025	45.88	45.88	45.88	45.88	45.88	-0.81%	400
Jun 23, 2025	46.25	46.25	46.25	46.25	46.25	-1.28%	220
Jun 17, 2025	46.85	46.85	46.85	46.85	46.85	-5.26%	725
Jun 16, 2025	49.45	49.45	49.45	49.45	49.45	8.21%	822
Jun 9, 2025	45.67	45.95	45.67	45.70	45.70	1.49%	1,970
Jun 6, 2025	45.39	45.39	45.03	45.03	45.03	-3.78%	420
Jun 5, 2025	46.80	46.80	46.80	46.80	46.80	0.21%	732
Jun 4, 2025	46.70	46.70	46.70	46.70	46.70	-1.68%	113
May 27, 2025	47.50	47.50	47.50	47.50	47.50	-	153
May 21, 2025	46.00	47.50	46.00	47.50	47.50	8.90%	667
May 20, 2025	43.62	43.62	43.62	43.62	43.62	6.91%	100
May 16, 2025	40.80	40.80	40.80	40.80	40.80	2.00%	179
May 15, 2025	40.00	40.00	40.00	40.00	40.00	-	3,300
May 13, 2025	40.00	40.00	40.00	40.00	40.00	3.90%	103
May 7, 2025	38.50	38.50	38.50	38.50	38.50	-2.35%	220
May 5, 2025	40.00	40.00	39.43	39.43	39.43	-0.19%	986
May 1, 2025	39.50	39.50	39.50	39.50	39.50	0.25%	100
Apr 30, 2025	39.50	39.50	39.40	39.40	39.40	-6.28%	700
Apr 24, 2025	42.38	42.38	42.04	42.04	42.04	-1.20%	425
Apr 23, 2025	42.55	42.55	42.55	42.55	42.55	2.41%	120
Apr 17, 2025	41.55	41.55	41.55	41.55	41.55	0.27%	100
Apr 16, 2025	41.44	41.44	41.44	41.44	41.44	0.34%	110
Apr 9, 2025	39.25	41.30	39.25	41.30	41.30	2.61%	269
Apr 8, 2025	40.25	40.25	40.25	40.25	40.25	4.14%	141
Apr 7, 2025	36.70	38.65	36.70	38.65	38.65	-15.33%	531
Apr 1, 2025	45.65	45.65	45.65	45.65	45.65	-0.33%	510
Mar 19, 2025	47.29	47.29	45.80	45.80	45.58	-0.22%	300
Mar 18, 2025	45.90	45.90	45.90	45.90	45.68	-0.65%	116
Mar 17, 2025	46.26	46.50	46.10	46.20	45.98	2.62%	1,000
Mar 14, 2025	43.60	46.45	43.60	45.02	44.81	7.19%	637
Mar 13, 2025	42.00	42.00	42.00	42.00	41.80	-0.71%	300
Mar 12, 2025	42.30	42.30	42.30	42.30	42.10	1.32%	400
Mar 11, 2025	41.75	41.75	41.75	41.75	41.55	-1.07%	172
Mar 10, 2025	40.75	42.20	40.75	42.20	42.00	-0.35%	1,962
Mar 4, 2025	42.35	42.35	42.35	42.35	42.15	-3.27%	8,432
Mar 3, 2025	45.55	45.55	43.78	43.78	43.57	-2.71%	3,226
Feb 27, 2025	45.00	45.00	45.00	45.00	44.79	-3.23%	138
Feb 25, 2025	46.50	46.50	46.50	46.50	46.28	2.88%	23,150
Feb 20, 2025	45.30	45.30	45.20	45.20	44.98	-0.41%	585
Feb 19, 2025	45.39	45.39	45.39	45.39	45.17	-6.09%	100
Feb 18, 2025	49.62	49.62	48.33	48.33	48.10	9.16%	213
Feb 14, 2025	44.28	44.28	44.28	44.28	44.06	9.86%	108
Feb 12, 2025	40.30	40.30	40.30	40.30	40.11	2.61%	202
Feb 10, 2025	39.52	39.52	39.28	39.28	39.09	-0.63%	346
Feb 7, 2025	40.45	40.45	39.53	39.53	39.34	5.18%	439
Feb 4, 2025	37.58	37.58	37.58	37.58	37.40	13.19%	211
Jan 27, 2025	33.20	33.20	33.20	33.20	33.04	-7.78%	283
Jan 24, 2025	36.00	36.00	36.00	36.00	35.83	2.14%	1,173
Jan 23, 2025	35.25	35.25	35.25	35.25	35.08	5.21%	779
Jan 21, 2025	33.50	33.50	33.50	33.50	33.34	-3.52%	219