Sansan, Inc. (TYO:4443)
Japan · Delayed Price · Currency is JPY 1,895.00
-35.00 (-1.81%)
Aug 27, 2025, 2:45 PM JST
Sansan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 1,913.00 | 1,918.00 | 1,884.00 | 1,896.00 | 1,896.00 | -1.76% | 503,100 |
| Aug 26, 2025 | 1,900.00 | 1,936.00 | 1,894.00 | 1,930.00 | 1,930.00 | 0.42% | 405,400 |
| Aug 25, 2025 | 1,946.00 | 1,950.00 | 1,908.00 | 1,922.00 | 1,922.00 | 0.84% | 553,800 |
| Aug 22, 2025 | 1,910.00 | 1,918.00 | 1,892.00 | 1,906.00 | 1,906.00 | -0.16% | 498,700 |
| Aug 21, 2025 | 1,909.00 | 1,919.00 | 1,900.00 | 1,909.00 | 1,909.00 | 0.05% | 251,600 |
| Aug 20, 2025 | 1,977.00 | 1,980.00 | 1,908.00 | 1,908.00 | 1,908.00 | -3.49% | 548,900 |
| Aug 19, 2025 | 1,941.00 | 1,985.00 | 1,936.00 | 1,977.00 | 1,977.00 | 3.29% | 939,500 |
| Aug 18, 2025 | 1,841.00 | 1,914.00 | 1,838.00 | 1,914.00 | 1,914.00 | 3.46% | 719,400 |
| Aug 15, 2025 | 1,890.00 | 1,895.00 | 1,848.00 | 1,850.00 | 1,850.00 | -2.37% | 785,200 |
| Aug 14, 2025 | 1,900.00 | 1,913.00 | 1,882.00 | 1,895.00 | 1,895.00 | -0.58% | 577,700 |
| Aug 13, 2025 | 1,900.00 | 1,920.00 | 1,897.00 | 1,906.00 | 1,906.00 | 0.47% | 576,700 |
| Aug 12, 2025 | 1,900.00 | 1,900.00 | 1,872.00 | 1,897.00 | 1,897.00 | - | 738,300 |
| Aug 8, 2025 | 1,907.00 | 1,921.00 | 1,897.00 | 1,897.00 | 1,897.00 | -0.99% | 480,000 |
| Aug 7, 2025 | 1,893.00 | 1,922.00 | 1,887.00 | 1,916.00 | 1,916.00 | 1.22% | 555,500 |
| Aug 6, 2025 | 1,925.00 | 1,925.00 | 1,885.00 | 1,893.00 | 1,893.00 | -2.77% | 573,400 |
| 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 |