Skip to main content
logo
SAN-A CO.,LTD. (TYO:2659)
Japan flag Japan · Delayed Price · Currency is JPY
3,210.00
+20.00 (0.63%)
Oct 5, 2026, 3:30 PM JST

SAN-A CO.,LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20263,250.003,260.003,175.003,190.003,190.00-2.15%271,200
Oct 1, 20263,230.003,280.003,220.003,260.003,260.00-0.15%176,500
Sep 30, 20263,265.003,265.003,205.003,265.003,265.00-0.15%207,400
Sep 29, 20263,305.003,305.003,250.003,270.003,270.00-1.06%259,100
Sep 28, 20263,370.003,370.003,300.003,305.003,305.00-1.49%194,600
Sep 25, 20263,355.003,370.003,330.003,355.003,355.00-162,300
Sep 24, 20263,345.003,380.003,315.003,355.003,355.00-1.03%257,800
Sep 18, 20263,435.003,435.003,370.003,390.003,390.00-0.73%237,100
Sep 17, 20263,415.003,430.003,395.003,415.003,415.000.44%116,400
Sep 16, 20263,445.003,445.003,380.003,400.003,400.00-0.73%153,500
Sep 15, 20263,440.003,450.003,390.003,425.003,425.00-147,700
Sep 14, 20263,355.003,425.003,355.003,425.003,425.002.70%197,000
Sep 11, 20263,310.003,360.003,305.003,335.003,335.000.45%229,700
Sep 10, 20263,330.003,340.003,300.003,320.003,320.00-0.30%181,800
Sep 9, 20263,345.003,355.003,305.003,330.003,330.00-0.45%174,600
Sep 8, 20263,335.003,345.003,290.003,345.003,345.000.75%119,000
Sep 7, 20263,355.003,365.003,315.003,320.003,320.00-2.21%115,300
Sep 4, 20263,375.003,400.003,360.003,395.003,395.00-0.15%173,600
Sep 3, 20263,385.003,405.003,350.003,400.003,400.000.29%180,300
Sep 2, 20263,420.003,430.003,385.003,390.003,390.00-0.59%200,600
Sep 1, 20263,370.003,420.003,360.003,410.003,410.001.34%198,100
Aug 31, 20263,355.003,370.003,340.003,365.003,365.000.30%85,300
Aug 28, 20263,300.003,375.003,300.003,355.003,355.00-0.30%98,000
Aug 27, 20263,365.003,390.003,340.003,365.003,365.00-0.15%105,300
Aug 26, 20263,405.003,415.003,355.003,370.003,370.00-0.30%100,200
Aug 25, 20263,385.003,400.003,370.003,380.003,380.00-86,500
Aug 24, 20263,355.003,380.003,345.003,380.003,380.000.45%101,100
Aug 21, 20263,350.003,385.003,350.003,365.003,365.00-122,200
Aug 20, 20263,355.003,365.003,335.003,365.003,365.001.05%99,400
Aug 19, 20263,310.003,330.003,255.003,330.003,330.000.60%111,600
Aug 18, 20263,310.003,310.003,280.003,310.003,310.00-90,400
Aug 17, 20263,325.003,335.003,295.003,310.003,310.00-0.60%107,000
Aug 14, 20263,320.003,330.003,295.003,330.003,330.000.30%104,500
Aug 13, 20263,345.003,345.003,285.003,320.003,320.00-0.60%129,200
Aug 12, 20263,375.003,385.003,325.003,340.003,340.00-1.04%125,100
Aug 10, 20263,365.003,390.003,345.003,375.003,375.000.60%145,100
Aug 7, 20263,320.003,395.003,300.003,355.003,355.002.91%203,100
Aug 6, 20263,260.003,270.003,225.003,260.003,260.001.24%133,300
Aug 5, 20263,265.003,265.003,205.003,220.003,220.00-0.77%147,800
Aug 4, 20263,280.003,285.003,220.003,245.003,245.00-0.61%135,100
Aug 3, 20263,300.003,310.003,225.003,265.003,265.000.31%144,100
Jul 31, 20263,280.003,320.003,255.003,255.003,255.00-2.54%155,500
Jul 30, 20263,330.003,340.003,280.003,340.003,340.000.15%216,200
Jul 29, 20263,260.003,365.003,245.003,335.003,335.002.14%199,100
Jul 28, 20263,200.003,270.003,195.003,265.003,265.002.35%149,500
Jul 27, 20263,170.003,190.003,165.003,190.003,190.000.63%143,500
Jul 24, 20263,115.003,180.003,115.003,170.003,170.000.63%119,200
Jul 23, 20263,145.003,195.003,115.003,150.003,150.00-0.79%180,100
Jul 22, 20263,175.003,175.003,135.003,175.003,175.000.32%153,400
Jul 21, 20263,220.003,235.003,160.003,165.003,165.00-0.63%151,000