Sansan, Inc. (TYO:4443)
Japan · Delayed Price · Currency is JPY 1,893.00
-54.00 (-2.77%)
Aug 6, 2025, 3:30 PM JST
Sansan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 1,925.00 | 1,925.00 | 1,885.00 | 1,890.00 | - | -2.93% | 276,700 |
| Aug 5, 2025 | 1,948.00 | 1,979.00 | 1,944.00 | 1,947.00 | 1,947.00 | 1.04% | 353,000 |
| Aug 4, 2025 | 1,898.00 | 1,958.00 | 1,894.00 | 1,927.00 | 1,927.00 | -0.57% | 601,300 |
| Aug 1, 2025 | 1,915.00 | 1,949.00 | 1,914.00 | 1,938.00 | 1,938.00 | 0.57% | 448,900 |
| Jul 31, 2025 | 1,905.00 | 1,927.00 | 1,895.00 | 1,927.00 | 1,927.00 | 1.15% | 444,600 |
| Jul 30, 2025 | 1,900.00 | 1,905.00 | 1,877.00 | 1,905.00 | 1,905.00 | 0.26% | 342,900 |
| Jul 29, 2025 | 1,896.00 | 1,908.00 | 1,873.00 | 1,900.00 | 1,900.00 | -1.14% | 538,100 |
| Jul 28, 2025 | 1,923.00 | 1,927.00 | 1,898.00 | 1,922.00 | 1,922.00 | - | 593,100 |
| Jul 25, 2025 | 1,985.00 | 2,000.00 | 1,916.00 | 1,922.00 | 1,922.00 | -1.94% | 761,400 |
| Jul 24, 2025 | 1,942.00 | 1,966.00 | 1,906.00 | 1,960.00 | 1,960.00 | 0.41% | 781,700 |
| Jul 23, 2025 | 1,971.00 | 1,986.00 | 1,929.00 | 1,952.00 | 1,952.00 | -1.01% | 896,400 |
| Jul 22, 2025 | 1,940.00 | 2,019.00 | 1,938.00 | 1,972.00 | 1,972.00 | 0.61% | 711,200 |
| Jul 18, 2025 | 2,013.00 | 2,032.00 | 1,951.00 | 1,960.00 | 1,960.00 | -2.00% | 879,000 |
| Jul 17, 2025 | 1,912.00 | 2,027.00 | 1,912.00 | 2,000.00 | 2,000.00 | 5.49% | 1,657,000 |
| Jul 16, 2025 | 1,880.00 | 1,952.00 | 1,852.00 | 1,896.00 | 1,896.00 | -0.16% | 1,193,000 |
| Jul 15, 2025 | 1,888.00 | 1,968.00 | 1,854.00 | 1,899.00 | 1,899.00 | -3.60% | 2,838,000 |
| Jul 14, 2025 | 2,011.00 | 2,027.00 | 1,945.00 | 1,970.00 | 1,970.00 | -1.99% | 1,215,500 |
| Jul 11, 2025 | 2,047.00 | 2,050.00 | 2,010.00 | 2,010.00 | 2,010.00 | -0.69% | 522,000 |
| Jul 10, 2025 | 2,042.00 | 2,053.00 | 2,011.00 | 2,024.00 | 2,024.00 | -1.22% | 534,000 |
| Jul 9, 2025 | 2,078.00 | 2,083.00 | 2,034.00 | 2,049.00 | 2,049.00 | -0.63% | 498,500 |
| Jul 8, 2025 | 2,068.00 | 2,071.00 | 2,044.00 | 2,062.00 | 2,062.00 | -0.29% | 436,500 |
| Jul 7, 2025 | 2,045.00 | 2,068.00 | 2,027.00 | 2,068.00 | 2,068.00 | 0.83% | 349,400 |
| Jul 4, 2025 | 2,063.00 | 2,071.00 | 2,040.00 | 2,051.00 | 2,051.00 | 0.74% | 340,300 |
| Jul 3, 2025 | 2,050.00 | 2,067.00 | 2,030.00 | 2,036.00 | 2,036.00 | -1.83% | 314,000 |
| Jul 2, 2025 | 2,075.00 | 2,091.00 | 2,055.00 | 2,074.00 | 2,074.00 | -1.47% | 404,200 |
| Jul 1, 2025 | 2,120.00 | 2,130.00 | 2,082.00 | 2,105.00 | 2,105.00 | -1.45% | 439,700 |
| Jun 30, 2025 | 2,130.00 | 2,165.00 | 2,120.00 | 2,136.00 | 2,136.00 | - | 437,000 |
| Jun 27, 2025 | 2,151.00 | 2,162.00 | 2,113.00 | 2,136.00 | 2,136.00 | -0.65% | 462,300 |
| Jun 26, 2025 | 2,174.00 | 2,198.00 | 2,141.00 | 2,150.00 | 2,150.00 | -0.74% | 712,400 |
| Jun 25, 2025 | 2,205.00 | 2,209.00 | 2,144.00 | 2,166.00 | 2,166.00 | -1.63% | 437,300 |
| Jun 24, 2025 | 2,139.00 | 2,211.00 | 2,136.00 | 2,202.00 | 2,202.00 | 3.33% | 597,000 |
| Jun 23, 2025 | 2,101.00 | 2,135.00 | 2,062.00 | 2,131.00 | 2,131.00 | -0.93% | 513,900 |
| Jun 20, 2025 | 2,140.00 | 2,177.00 | 2,128.00 | 2,151.00 | 2,151.00 | -0.32% | 446,800 |
| Jun 19, 2025 | 2,120.00 | 2,190.00 | 2,110.00 | 2,158.00 | 2,158.00 | 1.79% | 797,400 |
| Jun 18, 2025 | 2,054.00 | 2,120.00 | 2,054.00 | 2,120.00 | 2,120.00 | 3.67% | 648,800 |
| Jun 17, 2025 | 2,058.00 | 2,077.00 | 2,027.00 | 2,045.00 | 2,045.00 | 0.54% | 343,400 |
| Jun 16, 2025 | 2,029.00 | 2,046.00 | 1,997.00 | 2,034.00 | 2,034.00 | -0.15% | 360,500 |
| Jun 13, 2025 | 2,075.00 | 2,080.00 | 2,000.00 | 2,037.00 | 2,037.00 | -3.46% | 595,200 |
| Jun 12, 2025 | 2,090.00 | 2,132.00 | 2,071.00 | 2,110.00 | 2,110.00 | -0.28% | 373,400 |
| Jun 11, 2025 | 2,100.00 | 2,136.00 | 2,079.00 | 2,116.00 | 2,116.00 | 1.44% | 528,000 |
| Jun 10, 2025 | 2,096.00 | 2,109.00 | 2,059.00 | 2,086.00 | 2,086.00 | - | 400,900 |
| Jun 9, 2025 | 2,052.00 | 2,089.00 | 2,043.00 | 2,086.00 | 2,086.00 | 1.76% | 412,400 |
| Jun 6, 2025 | 2,123.00 | 2,165.00 | 2,047.00 | 2,050.00 | 2,050.00 | -1.96% | 1,028,900 |
| Jun 5, 2025 | 2,077.00 | 2,113.00 | 2,067.00 | 2,091.00 | 2,091.00 | 1.16% | 553,600 |
| Jun 4, 2025 | 2,097.00 | 2,114.00 | 2,064.00 | 2,067.00 | 2,067.00 | -0.58% | 498,700 |
| Jun 3, 2025 | 2,007.00 | 2,098.00 | 2,003.00 | 2,079.00 | 2,079.00 | 4.95% | 1,001,700 |
| Jun 2, 2025 | 2,012.00 | 2,057.00 | 1,960.00 | 1,981.00 | 1,981.00 | -1.74% | 620,100 |
| May 30, 2025 | 1,899.00 | 2,043.00 | 1,897.00 | 2,016.00 | 2,016.00 | 6.50% | 1,380,100 |
| May 29, 2025 | 1,876.00 | 1,893.00 | 1,865.00 | 1,893.00 | 1,893.00 | - | 476,800 |
| May 28, 2025 | 1,914.00 | 1,915.00 | 1,884.00 | 1,893.00 | 1,893.00 | -1.10% | 698,300 |