Sansan, Inc. (TYO:4443)
Japan · Delayed Price · Currency is JPY 1,662.00
-11.00 (-0.66%)
At close: Jan 23, 2026
Sansan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,691.00 | 1,696.00 | 1,652.00 | 1,679.00 | - | 0.36% | 247,100 |
| Jan 22, 2026 | 1,712.00 | 1,719.00 | 1,660.00 | 1,673.00 | 1,673.00 | -2.28% | 1,114,300 |
| Jan 21, 2026 | 1,685.00 | 1,738.00 | 1,684.00 | 1,712.00 | 1,712.00 | 0.12% | 919,800 |
| Jan 20, 2026 | 1,750.00 | 1,769.00 | 1,689.00 | 1,710.00 | 1,710.00 | -3.72% | 1,593,800 |
| Jan 19, 2026 | 1,878.00 | 1,898.00 | 1,768.00 | 1,776.00 | 1,776.00 | -7.40% | 2,066,000 |
| Jan 16, 2026 | 1,976.00 | 2,007.00 | 1,902.00 | 1,918.00 | 1,918.00 | -2.94% | 1,603,700 |
| Jan 15, 2026 | 1,923.00 | 1,984.00 | 1,855.00 | 1,976.00 | 1,976.00 | 17.41% | 4,144,800 |
| Jan 14, 2026 | 1,780.00 | 1,780.00 | 1,683.00 | 1,683.00 | 1,683.00 | -5.82% | 1,125,900 |
| Jan 13, 2026 | 1,830.00 | 1,830.00 | 1,775.00 | 1,787.00 | 1,787.00 | -0.39% | 743,000 |
| Jan 9, 2026 | 1,789.00 | 1,808.00 | 1,779.00 | 1,794.00 | 1,794.00 | 0.84% | 417,700 |
| Jan 8, 2026 | 1,777.00 | 1,793.00 | 1,761.00 | 1,779.00 | 1,779.00 | 0.45% | 471,900 |
| Jan 7, 2026 | 1,770.00 | 1,778.00 | 1,745.00 | 1,771.00 | 1,771.00 | - | 427,600 |
| Jan 6, 2026 | 1,745.00 | 1,779.00 | 1,741.00 | 1,771.00 | 1,771.00 | 1.61% | 422,600 |
| Jan 5, 2026 | 1,726.00 | 1,759.00 | 1,701.00 | 1,743.00 | 1,743.00 | 0.52% | 676,600 |
| Dec 30, 2025 | 1,751.00 | 1,753.00 | 1,724.00 | 1,734.00 | 1,734.00 | -1.76% | 427,000 |
| Dec 29, 2025 | 1,789.00 | 1,793.00 | 1,749.00 | 1,765.00 | 1,765.00 | -0.79% | 316,900 |
| Dec 26, 2025 | 1,777.00 | 1,792.00 | 1,768.00 | 1,779.00 | 1,779.00 | 0.06% | 351,900 |
| Dec 25, 2025 | 1,750.00 | 1,784.00 | 1,733.00 | 1,778.00 | 1,778.00 | 2.48% | 378,000 |
| Dec 24, 2025 | 1,728.00 | 1,738.00 | 1,718.00 | 1,735.00 | 1,735.00 | 0.17% | 317,400 |
| Dec 23, 2025 | 1,720.00 | 1,746.00 | 1,713.00 | 1,732.00 | 1,732.00 | 1.88% | 466,200 |
| Dec 22, 2025 | 1,743.00 | 1,749.00 | 1,669.00 | 1,700.00 | 1,700.00 | -2.13% | 404,200 |
| Dec 19, 2025 | 1,727.00 | 1,760.00 | 1,707.00 | 1,737.00 | 1,737.00 | 1.52% | 527,500 |
| Dec 18, 2025 | 1,697.00 | 1,715.00 | 1,692.00 | 1,711.00 | 1,711.00 | 0.06% | 425,200 |
| Dec 17, 2025 | 1,710.00 | 1,714.00 | 1,680.00 | 1,710.00 | 1,710.00 | 1.30% | 535,500 |
| Dec 16, 2025 | 1,707.00 | 1,710.00 | 1,683.00 | 1,688.00 | 1,688.00 | -0.47% | 406,200 |
| Dec 15, 2025 | 1,668.00 | 1,721.00 | 1,657.00 | 1,696.00 | 1,696.00 | 0.83% | 392,700 |
| Dec 12, 2025 | 1,623.00 | 1,694.00 | 1,617.00 | 1,682.00 | 1,682.00 | 5.72% | 667,600 |
| Dec 11, 2025 | 1,632.00 | 1,640.00 | 1,590.00 | 1,591.00 | 1,591.00 | -3.11% | 543,200 |
| Dec 10, 2025 | 1,657.00 | 1,659.00 | 1,627.00 | 1,642.00 | 1,642.00 | -0.36% | 351,200 |
| Dec 9, 2025 | 1,670.00 | 1,687.00 | 1,640.00 | 1,648.00 | 1,648.00 | -1.02% | 332,400 |
| Dec 8, 2025 | 1,651.00 | 1,667.00 | 1,625.00 | 1,665.00 | 1,665.00 | 1.52% | 301,400 |
| Dec 5, 2025 | 1,674.00 | 1,696.00 | 1,640.00 | 1,640.00 | 1,640.00 | -3.07% | 443,300 |
| Dec 4, 2025 | 1,657.00 | 1,692.00 | 1,648.00 | 1,692.00 | 1,692.00 | 3.05% | 294,400 |
| Dec 3, 2025 | 1,674.00 | 1,686.00 | 1,642.00 | 1,642.00 | 1,642.00 | -1.62% | 332,400 |
| Dec 2, 2025 | 1,667.00 | 1,675.00 | 1,648.00 | 1,669.00 | 1,669.00 | 0.66% | 233,600 |
| Dec 1, 2025 | 1,680.00 | 1,702.00 | 1,657.00 | 1,658.00 | 1,658.00 | -1.66% | 344,700 |
| Nov 28, 2025 | 1,717.00 | 1,719.00 | 1,683.00 | 1,686.00 | 1,686.00 | -2.26% | 394,300 |
| Nov 27, 2025 | 1,745.00 | 1,759.00 | 1,715.00 | 1,725.00 | 1,725.00 | -2.10% | 386,900 |
| Nov 26, 2025 | 1,699.00 | 1,767.00 | 1,675.00 | 1,762.00 | 1,762.00 | 5.64% | 757,000 |
| Nov 25, 2025 | 1,708.00 | 1,723.00 | 1,646.00 | 1,668.00 | 1,668.00 | -2.00% | 528,300 |
| Nov 21, 2025 | 1,646.00 | 1,703.00 | 1,639.00 | 1,702.00 | 1,702.00 | 2.53% | 422,900 |
| Nov 20, 2025 | 1,656.00 | 1,682.00 | 1,650.00 | 1,660.00 | 1,660.00 | 1.22% | 417,000 |
| Nov 19, 2025 | 1,657.00 | 1,683.00 | 1,633.00 | 1,640.00 | 1,640.00 | -2.90% | 568,700 |
| Nov 18, 2025 | 1,714.00 | 1,720.00 | 1,666.00 | 1,689.00 | 1,689.00 | -2.48% | 433,400 |
| Nov 17, 2025 | 1,731.00 | 1,750.00 | 1,704.00 | 1,732.00 | 1,732.00 | -1.09% | 352,300 |
| Nov 14, 2025 | 1,745.00 | 1,763.00 | 1,737.00 | 1,751.00 | 1,751.00 | -0.45% | 357,200 |
| Nov 13, 2025 | 1,770.00 | 1,773.00 | 1,745.00 | 1,759.00 | 1,759.00 | -0.90% | 420,100 |
| Nov 12, 2025 | 1,749.00 | 1,792.00 | 1,743.00 | 1,775.00 | 1,775.00 | 1.37% | 441,400 |
| Nov 11, 2025 | 1,740.00 | 1,754.00 | 1,728.00 | 1,751.00 | 1,751.00 | 1.21% | 353,600 |
| Nov 10, 2025 | 1,745.00 | 1,752.00 | 1,724.00 | 1,730.00 | 1,730.00 | -0.92% | 358,600 |