Sansan, Inc. (TYO:4443)
Japan · Delayed Price · Currency is JPY 1,823.00
+80.00 (4.59%)
Oct 31, 2025, 3:30 PM JST
Sansan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,758.00 | 1,823.00 | 1,755.00 | 1,823.00 | 1,823.00 | 4.59% | 824,400 |
| Oct 30, 2025 | 1,764.00 | 1,807.00 | 1,740.00 | 1,743.00 | 1,743.00 | -0.97% | 708,400 |
| Oct 29, 2025 | 1,800.00 | 1,811.00 | 1,745.00 | 1,760.00 | 1,760.00 | -2.98% | 639,200 |
| Oct 28, 2025 | 1,840.00 | 1,843.00 | 1,797.00 | 1,814.00 | 1,814.00 | -0.93% | 514,600 |
| Oct 27, 2025 | 1,826.00 | 1,867.00 | 1,815.00 | 1,831.00 | 1,831.00 | 0.99% | 705,600 |
| Oct 24, 2025 | 1,811.00 | 1,837.00 | 1,802.00 | 1,813.00 | 1,813.00 | 0.39% | 594,900 |
| Oct 23, 2025 | 1,816.00 | 1,838.00 | 1,806.00 | 1,806.00 | 1,806.00 | -0.77% | 513,400 |
| Oct 22, 2025 | 1,833.00 | 1,860.00 | 1,814.00 | 1,820.00 | 1,820.00 | 1.45% | 954,400 |
| Oct 21, 2025 | 1,750.00 | 1,794.00 | 1,728.00 | 1,794.00 | 1,794.00 | 3.28% | 701,500 |
| Oct 20, 2025 | 1,758.00 | 1,774.00 | 1,736.00 | 1,737.00 | 1,737.00 | -0.34% | 690,400 |
| Oct 17, 2025 | 1,810.00 | 1,812.00 | 1,720.00 | 1,743.00 | 1,743.00 | -3.17% | 839,300 |
| Oct 16, 2025 | 1,819.00 | 1,836.00 | 1,759.00 | 1,800.00 | 1,800.00 | 3.33% | 990,200 |
| Oct 15, 2025 | 1,707.00 | 1,755.00 | 1,693.00 | 1,742.00 | 1,742.00 | 2.41% | 1,212,500 |
| Oct 14, 2025 | 1,688.00 | 1,770.00 | 1,645.00 | 1,701.00 | 1,701.00 | -5.92% | 2,301,700 |
| Oct 10, 2025 | 1,800.00 | 1,823.00 | 1,792.00 | 1,808.00 | 1,808.00 | -0.39% | 862,200 |
| Oct 9, 2025 | 1,820.00 | 1,834.00 | 1,803.00 | 1,815.00 | 1,815.00 | -0.98% | 675,000 |
| Oct 8, 2025 | 1,796.00 | 1,839.00 | 1,786.00 | 1,833.00 | 1,833.00 | 0.71% | 639,300 |
| Oct 7, 2025 | 1,827.00 | 1,827.00 | 1,794.00 | 1,820.00 | 1,820.00 | -1.14% | 575,800 |
| Oct 6, 2025 | 1,862.00 | 1,864.00 | 1,817.00 | 1,841.00 | 1,841.00 | 0.88% | 503,700 |
| Oct 3, 2025 | 1,821.00 | 1,888.00 | 1,816.00 | 1,825.00 | 1,825.00 | 1.11% | 621,500 |
| Oct 2, 2025 | 1,855.00 | 1,873.00 | 1,805.00 | 1,805.00 | 1,805.00 | -3.11% | 732,100 |
| Oct 1, 2025 | 1,880.00 | 1,895.00 | 1,858.00 | 1,863.00 | 1,863.00 | -2.41% | 462,100 |
| Sep 30, 2025 | 1,900.00 | 1,928.00 | 1,894.00 | 1,909.00 | 1,909.00 | 0.16% | 511,100 |
| Sep 29, 2025 | 1,913.00 | 1,926.00 | 1,892.00 | 1,906.00 | 1,906.00 | -0.26% | 456,900 |
| Sep 26, 2025 | 1,865.00 | 1,926.00 | 1,861.00 | 1,911.00 | 1,911.00 | -1.44% | 1,096,900 |
| Sep 25, 2025 | 1,919.00 | 1,944.00 | 1,917.00 | 1,939.00 | 1,939.00 | 0.99% | 354,700 |
| Sep 24, 2025 | 1,940.00 | 1,944.00 | 1,908.00 | 1,920.00 | 1,920.00 | -1.59% | 526,300 |
| Sep 22, 2025 | 1,945.00 | 1,961.00 | 1,943.00 | 1,951.00 | 1,951.00 | 0.52% | 297,500 |
| Sep 19, 2025 | 1,965.00 | 1,970.00 | 1,915.00 | 1,941.00 | 1,941.00 | -0.72% | 599,200 |
| Sep 18, 2025 | 1,920.00 | 1,967.00 | 1,920.00 | 1,955.00 | 1,955.00 | 1.93% | 602,200 |
| Sep 17, 2025 | 1,888.00 | 1,924.00 | 1,884.00 | 1,918.00 | 1,918.00 | 1.43% | 602,200 |
| Sep 16, 2025 | 1,930.00 | 1,930.00 | 1,888.00 | 1,891.00 | 1,891.00 | -2.68% | 482,100 |
| Sep 12, 2025 | 1,911.00 | 1,945.00 | 1,901.00 | 1,943.00 | 1,943.00 | 0.99% | 349,100 |
| Sep 11, 2025 | 1,921.00 | 1,944.00 | 1,907.00 | 1,924.00 | 1,924.00 | -0.62% | 351,000 |
| Sep 10, 2025 | 1,963.00 | 1,968.00 | 1,914.00 | 1,936.00 | 1,936.00 | -1.38% | 438,500 |
| Sep 9, 2025 | 1,950.00 | 1,983.00 | 1,940.00 | 1,963.00 | 1,963.00 | 2.40% | 867,400 |
| Sep 8, 2025 | 1,918.00 | 1,939.00 | 1,899.00 | 1,917.00 | 1,917.00 | 0.37% | 563,600 |
| Sep 5, 2025 | 1,885.00 | 1,910.00 | 1,883.00 | 1,910.00 | 1,910.00 | 1.33% | 397,500 |
| Sep 4, 2025 | 1,894.00 | 1,909.00 | 1,885.00 | 1,885.00 | 1,885.00 | -0.37% | 235,700 |
| Sep 3, 2025 | 1,885.00 | 1,900.00 | 1,859.00 | 1,892.00 | 1,892.00 | -0.05% | 465,400 |
| Sep 2, 2025 | 1,906.00 | 1,915.00 | 1,887.00 | 1,893.00 | 1,893.00 | -0.68% | 382,000 |
| Sep 1, 2025 | 1,900.00 | 1,931.00 | 1,899.00 | 1,906.00 | 1,906.00 | -0.73% | 378,500 |
| Aug 29, 2025 | 1,910.00 | 1,935.00 | 1,904.00 | 1,920.00 | 1,920.00 | 0.52% | 381,300 |
| Aug 28, 2025 | 1,895.00 | 1,914.00 | 1,885.00 | 1,910.00 | 1,910.00 | 0.74% | 341,100 |
| 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 |