Sansei Landic Co.,Ltd (TYO:3277)
Japan · Delayed Price · Currency is JPY 795.00
+10.00 (1.27%)
Oct 22, 2026, 12:43 PM JST
Sansei Landic Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 785.00 | 795.00 | 785.00 | 795.00 | 795.00 | 1.27% | 3,200 |
| Oct 21, 2026 | 787.00 | 796.00 | 784.00 | 785.00 | 785.00 | 1.68% | 18,200 |
| Oct 20, 2026 | 800.00 | 801.00 | 771.00 | 772.00 | 772.00 | -3.50% | 18,100 |
| Oct 19, 2026 | 799.00 | 800.00 | 786.00 | 800.00 | 800.00 | 0.25% | 11,500 |
| Oct 16, 2026 | 794.00 | 800.00 | 794.00 | 798.00 | 798.00 | 1.27% | 12,500 |
| Oct 15, 2026 | 785.00 | 793.00 | 781.00 | 788.00 | 788.00 | 0.13% | 9,200 |
| Oct 14, 2026 | 799.00 | 800.00 | 786.00 | 787.00 | 787.00 | -1.13% | 14,400 |
| Oct 13, 2026 | 791.00 | 800.00 | 790.00 | 796.00 | 796.00 | 1.27% | 7,600 |
| Oct 9, 2026 | 781.00 | 796.00 | 780.00 | 786.00 | 786.00 | -1.01% | 13,900 |
| Oct 8, 2026 | 815.00 | 815.00 | 794.00 | 794.00 | 794.00 | -2.70% | 21,200 |
| Oct 7, 2026 | 817.00 | 823.00 | 814.00 | 816.00 | 816.00 | 0.74% | 5,900 |
| Oct 6, 2026 | 806.00 | 816.00 | 806.00 | 810.00 | 810.00 | 0.12% | 8,900 |
| Oct 5, 2026 | 812.00 | 818.00 | 808.00 | 809.00 | 809.00 | -0.61% | 12,800 |
| Oct 2, 2026 | 837.00 | 837.00 | 814.00 | 814.00 | 814.00 | -3.21% | 15,600 |
| Oct 1, 2026 | 836.00 | 843.00 | 836.00 | 841.00 | 841.00 | 0.60% | 7,800 |
| Sep 30, 2026 | 827.00 | 836.00 | 825.00 | 836.00 | 836.00 | 0.84% | 10,300 |
| Sep 29, 2026 | 827.00 | 833.00 | 825.00 | 829.00 | 829.00 | 0.24% | 9,900 |
| Sep 28, 2026 | 842.00 | 842.00 | 827.00 | 827.00 | 827.00 | -1.55% | 21,000 |
| Sep 25, 2026 | 841.00 | 845.00 | 829.00 | 840.00 | 840.00 | 1.69% | 27,500 |
| Sep 24, 2026 | 825.00 | 832.00 | 820.00 | 826.00 | 826.00 | -0.36% | 18,900 |
| Sep 18, 2026 | 828.00 | 830.00 | 825.00 | 829.00 | 829.00 | 0.12% | 5,900 |
| Sep 17, 2026 | 821.00 | 833.00 | 821.00 | 828.00 | 828.00 | 1.72% | 21,400 |
| Sep 16, 2026 | 836.00 | 839.00 | 814.00 | 814.00 | 814.00 | -2.63% | 24,200 |
| Sep 15, 2026 | 835.00 | 839.00 | 833.00 | 836.00 | 836.00 | -0.24% | 7,900 |
| Sep 14, 2026 | 814.00 | 847.00 | 814.00 | 838.00 | 838.00 | 2.95% | 31,200 |
| Sep 11, 2026 | 812.00 | 822.00 | 802.00 | 814.00 | 814.00 | 0.12% | 12,100 |
| Sep 10, 2026 | 812.00 | 825.00 | 812.00 | 813.00 | 813.00 | -0.25% | 11,600 |
| Sep 9, 2026 | 821.00 | 828.00 | 813.00 | 815.00 | 815.00 | -0.49% | 17,600 |
| Sep 8, 2026 | 817.00 | 822.00 | 812.00 | 819.00 | 819.00 | -0.61% | 10,400 |
| Sep 7, 2026 | 825.00 | 829.00 | 812.00 | 824.00 | 824.00 | - | 21,100 |
| Sep 4, 2026 | 809.00 | 824.00 | 806.00 | 824.00 | 824.00 | 2.36% | 18,300 |
| Sep 3, 2026 | 801.00 | 807.00 | 799.00 | 805.00 | 805.00 | 0.25% | 14,900 |
| Sep 2, 2026 | 800.00 | 808.00 | 790.00 | 803.00 | 803.00 | 0.25% | 32,500 |
| Sep 1, 2026 | 812.00 | 812.00 | 798.00 | 801.00 | 801.00 | -1.11% | 28,400 |
| Aug 31, 2026 | 808.00 | 812.00 | 802.00 | 810.00 | 810.00 | 0.12% | 13,700 |
| Aug 28, 2026 | 810.00 | 813.00 | 805.00 | 809.00 | 809.00 | - | 14,000 |
| Aug 27, 2026 | 820.00 | 820.00 | 805.00 | 809.00 | 809.00 | -0.49% | 33,800 |
| Aug 26, 2026 | 815.00 | 819.00 | 811.00 | 813.00 | 813.00 | 0.12% | 13,000 |
| Aug 25, 2026 | 815.00 | 816.00 | 808.00 | 812.00 | 812.00 | 0.50% | 11,200 |
| Aug 24, 2026 | 816.00 | 817.00 | 805.00 | 808.00 | 808.00 | -0.74% | 26,200 |
| Aug 21, 2026 | 810.00 | 819.00 | 805.00 | 814.00 | 814.00 | 0.37% | 26,100 |
| Aug 20, 2026 | 816.00 | 833.00 | 801.00 | 811.00 | 811.00 | -0.12% | 66,800 |
| Aug 19, 2026 | 819.00 | 832.00 | 812.00 | 812.00 | 812.00 | -1.58% | 52,300 |
| Aug 18, 2026 | 853.00 | 874.00 | 823.00 | 825.00 | 825.00 | -3.17% | 109,300 |
| Aug 17, 2026 | 833.00 | 881.00 | 833.00 | 852.00 | 852.00 | 2.28% | 105,400 |
| Aug 14, 2026 | 869.00 | 874.00 | 814.00 | 833.00 | 833.00 | -4.36% | 192,800 |
| Aug 13, 2026 | 752.00 | 871.00 | 752.00 | 871.00 | 871.00 | 16.13% | 324,800 |
| Aug 12, 2026 | 744.00 | 778.00 | 740.00 | 750.00 | 750.00 | 2.88% | 370,100 |
| Aug 10, 2026 | 632.00 | 729.00 | 629.00 | 729.00 | 729.00 | 15.90% | 136,600 |
| Aug 7, 2026 | 629.00 | 631.00 | 621.00 | 629.00 | 629.00 | - | 15,500 |