SANNO Co., Ltd. (TYO:3441)
Japan · Delayed Price · Currency is JPY 1,549.00
-35.00 (-2.21%)
Oct 23, 2026, 3:30 PM JST
SANNO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,544.00 | 1,549.00 | 1,470.00 | 1,549.00 | 1,549.00 | -2.21% | 81,800 |
| Oct 22, 2026 | 1,652.00 | 1,679.00 | 1,565.00 | 1,584.00 | 1,584.00 | -3.88% | 69,700 |
| Oct 21, 2026 | 1,641.00 | 1,678.00 | 1,633.00 | 1,648.00 | 1,648.00 | 2.49% | 33,900 |
| Oct 20, 2026 | 1,718.00 | 1,718.00 | 1,605.00 | 1,608.00 | 1,608.00 | -5.80% | 68,200 |
| Oct 19, 2026 | 1,665.00 | 1,719.00 | 1,648.00 | 1,707.00 | 1,707.00 | 0.29% | 41,700 |
| Oct 16, 2026 | 1,685.00 | 1,756.00 | 1,665.00 | 1,702.00 | 1,702.00 | 1.79% | 47,400 |
| Oct 15, 2026 | 1,764.00 | 1,805.00 | 1,669.00 | 1,672.00 | 1,672.00 | -5.00% | 152,500 |
| Oct 14, 2026 | 1,773.00 | 1,812.00 | 1,756.00 | 1,760.00 | 1,760.00 | -0.73% | 33,000 |
| Oct 13, 2026 | 1,792.00 | 1,807.00 | 1,771.00 | 1,773.00 | 1,773.00 | -1.39% | 29,200 |
| Oct 9, 2026 | 1,764.00 | 1,818.00 | 1,753.00 | 1,798.00 | 1,798.00 | 1.58% | 28,700 |
| Oct 8, 2026 | 1,835.00 | 1,835.00 | 1,769.00 | 1,770.00 | 1,770.00 | -3.80% | 42,000 |
| Oct 7, 2026 | 1,878.00 | 1,898.00 | 1,804.00 | 1,840.00 | 1,840.00 | -0.54% | 73,200 |
| Oct 6, 2026 | 1,778.00 | 1,857.00 | 1,748.00 | 1,850.00 | 1,850.00 | 5.59% | 84,500 |
| Oct 5, 2026 | 1,720.00 | 1,773.00 | 1,720.00 | 1,752.00 | 1,752.00 | 1.92% | 39,100 |
| Oct 2, 2026 | 1,770.00 | 1,770.00 | 1,709.00 | 1,719.00 | 1,719.00 | -2.44% | 34,100 |
| Oct 1, 2026 | 1,706.00 | 1,766.00 | 1,704.00 | 1,762.00 | 1,762.00 | 2.32% | 52,600 |
| Sep 30, 2026 | 1,721.00 | 1,755.00 | 1,707.00 | 1,722.00 | 1,722.00 | 0.06% | 51,100 |
| Sep 29, 2026 | 1,778.00 | 1,786.00 | 1,713.00 | 1,721.00 | 1,721.00 | -3.21% | 79,700 |
| Sep 28, 2026 | 1,824.00 | 1,863.00 | 1,778.00 | 1,778.00 | 1,778.00 | -1.33% | 92,200 |
| Sep 25, 2026 | 1,820.00 | 1,839.00 | 1,802.00 | 1,802.00 | 1,802.00 | -1.10% | 46,700 |
| Sep 24, 2026 | 1,817.00 | 1,852.00 | 1,800.00 | 1,822.00 | 1,822.00 | 1.22% | 101,400 |
| Sep 18, 2026 | 1,808.00 | 1,819.00 | 1,767.00 | 1,800.00 | 1,800.00 | 0.17% | 189,100 |
| Sep 17, 2026 | 1,880.00 | 1,882.00 | 1,796.00 | 1,797.00 | 1,797.00 | -4.92% | 264,400 |
| Sep 16, 2026 | 1,795.00 | 1,977.00 | 1,732.00 | 1,890.00 | 1,890.00 | -13.90% | 844,000 |
| Sep 15, 2026 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | -18.55% | 13,400 |
| Sep 14, 2026 | 2,758.00 | 2,758.00 | 2,635.00 | 2,695.00 | 2,695.00 | -2.28% | 140,900 |
| Sep 11, 2026 | 2,772.00 | 2,825.00 | 2,708.00 | 2,758.00 | 2,758.00 | -3.97% | 60,000 |
| Sep 10, 2026 | 2,780.00 | 2,908.00 | 2,725.00 | 2,872.00 | 2,872.00 | 3.64% | 48,300 |
| Sep 9, 2026 | 2,775.00 | 2,861.00 | 2,768.00 | 2,771.00 | 2,771.00 | -0.14% | 34,200 |
| Sep 8, 2026 | 2,864.00 | 2,908.00 | 2,774.00 | 2,775.00 | 2,775.00 | -3.95% | 54,900 |
| Sep 7, 2026 | 2,789.00 | 2,889.00 | 2,789.00 | 2,889.00 | 2,889.00 | 5.40% | 40,000 |
| Sep 4, 2026 | 2,699.00 | 2,767.00 | 2,637.00 | 2,741.00 | 2,741.00 | 2.93% | 26,700 |
| Sep 3, 2026 | 2,719.00 | 2,735.00 | 2,635.00 | 2,663.00 | 2,663.00 | -1.11% | 34,700 |
| Sep 2, 2026 | 2,751.00 | 2,751.00 | 2,666.00 | 2,693.00 | 2,693.00 | -4.50% | 45,100 |
| Sep 1, 2026 | 2,849.00 | 2,852.00 | 2,788.00 | 2,820.00 | 2,820.00 | -0.95% | 38,500 |
| Aug 31, 2026 | 2,746.00 | 2,907.00 | 2,735.00 | 2,847.00 | 2,847.00 | 3.00% | 66,300 |
| Aug 28, 2026 | 2,779.00 | 2,821.00 | 2,760.00 | 2,764.00 | 2,764.00 | 1.25% | 29,000 |
| Aug 27, 2026 | 2,740.00 | 2,827.00 | 2,702.00 | 2,730.00 | 2,730.00 | 0.55% | 34,400 |
| Aug 26, 2026 | 2,753.00 | 2,758.00 | 2,690.00 | 2,715.00 | 2,715.00 | -1.56% | 19,000 |
| Aug 25, 2026 | 2,665.00 | 2,758.00 | 2,627.00 | 2,758.00 | 2,758.00 | 3.61% | 29,200 |
| Aug 24, 2026 | 2,700.00 | 2,728.00 | 2,642.00 | 2,662.00 | 2,662.00 | -1.37% | 30,200 |
| Aug 21, 2026 | 2,682.00 | 2,699.00 | 2,602.00 | 2,699.00 | 2,699.00 | 0.60% | 37,700 |
| Aug 20, 2026 | 2,685.00 | 2,722.00 | 2,636.00 | 2,683.00 | 2,683.00 | 1.78% | 34,600 |
| Aug 19, 2026 | 2,782.00 | 2,790.00 | 2,625.00 | 2,636.00 | 2,636.00 | -7.90% | 102,100 |
| Aug 18, 2026 | 2,988.00 | 3,060.00 | 2,841.00 | 2,862.00 | 2,862.00 | -2.59% | 80,200 |
| Aug 17, 2026 | 2,778.00 | 2,938.00 | 2,760.00 | 2,938.00 | 2,938.00 | 7.27% | 62,900 |
| Aug 14, 2026 | 2,800.00 | 2,810.00 | 2,704.00 | 2,739.00 | 2,739.00 | 0.88% | 35,700 |
| Aug 13, 2026 | 2,751.00 | 2,815.00 | 2,686.00 | 2,715.00 | 2,715.00 | -0.37% | 39,900 |
| Aug 12, 2026 | 2,645.00 | 2,728.00 | 2,620.00 | 2,725.00 | 2,725.00 | 3.49% | 35,500 |
| Aug 10, 2026 | 2,629.00 | 2,682.00 | 2,628.00 | 2,633.00 | 2,633.00 | 0.80% | 17,600 |