Sansan, Inc. (TYO:4443)
Japan · Delayed Price · Currency is JPY 1,971.00
+71.00 (3.74%)
Jul 28, 2026, 3:30 PM JST
Sansan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 1,950.00 | 1,990.00 | 1,896.00 | 1,971.00 | 1,971.00 | 3.74% | 1,985,800 |
| Jul 27, 2026 | 1,839.00 | 1,907.00 | 1,825.00 | 1,900.00 | 1,900.00 | 6.32% | 1,531,900 |
| Jul 24, 2026 | 1,790.00 | 1,805.00 | 1,744.00 | 1,787.00 | 1,787.00 | 0.85% | 1,488,200 |
| Jul 23, 2026 | 1,770.00 | 1,783.00 | 1,708.00 | 1,772.00 | 1,772.00 | -1.01% | 2,172,400 |
| Jul 22, 2026 | 1,770.00 | 1,793.00 | 1,723.00 | 1,790.00 | 1,790.00 | -0.28% | 1,513,100 |
| Jul 21, 2026 | 1,808.00 | 1,849.00 | 1,773.00 | 1,795.00 | 1,795.00 | -1.75% | 1,721,300 |
| Jul 17, 2026 | 1,837.00 | 1,894.00 | 1,800.00 | 1,827.00 | 1,827.00 | -0.54% | 1,959,300 |
| Jul 16, 2026 | 1,813.00 | 1,862.00 | 1,796.00 | 1,837.00 | 1,837.00 | 3.61% | 2,054,500 |
| Jul 15, 2026 | 1,824.00 | 1,875.00 | 1,734.00 | 1,773.00 | 1,773.00 | -4.16% | 2,717,000 |
| Jul 14, 2026 | 1,767.00 | 1,915.00 | 1,739.00 | 1,850.00 | 1,850.00 | 9.14% | 6,236,000 |
| Jul 13, 2026 | 1,721.00 | 1,742.00 | 1,683.00 | 1,695.00 | 1,695.00 | -1.63% | 1,509,600 |
| Jul 10, 2026 | 1,693.00 | 1,760.00 | 1,674.00 | 1,723.00 | 1,723.00 | 1.77% | 1,302,200 |
| Jul 9, 2026 | 1,596.00 | 1,717.00 | 1,590.00 | 1,693.00 | 1,693.00 | 1.56% | 1,407,300 |
| Jul 8, 2026 | 1,695.00 | 1,722.00 | 1,660.00 | 1,667.00 | 1,667.00 | -1.88% | 964,500 |
| Jul 7, 2026 | 1,718.00 | 1,760.00 | 1,688.00 | 1,699.00 | 1,699.00 | -1.11% | 1,063,700 |
| Jul 6, 2026 | 1,716.00 | 1,732.00 | 1,680.00 | 1,718.00 | 1,718.00 | 0.12% | 825,400 |
| Jul 3, 2026 | 1,686.00 | 1,726.00 | 1,651.00 | 1,716.00 | 1,716.00 | 2.39% | 1,817,200 |
| Jul 2, 2026 | 1,650.00 | 1,694.00 | 1,591.00 | 1,676.00 | 1,676.00 | 6.62% | 2,009,800 |
| Jul 1, 2026 | 1,575.00 | 1,617.00 | 1,545.00 | 1,572.00 | 1,572.00 | 1.22% | 1,272,600 |
| Jun 30, 2026 | 1,545.00 | 1,621.00 | 1,534.00 | 1,553.00 | 1,553.00 | -0.83% | 1,981,000 |
| Jun 29, 2026 | 1,425.00 | 1,572.00 | 1,414.00 | 1,566.00 | 1,566.00 | 13.23% | 2,453,000 |
| Jun 26, 2026 | 1,398.00 | 1,414.00 | 1,363.00 | 1,383.00 | 1,383.00 | -3.15% | 1,364,300 |
| Jun 25, 2026 | 1,485.00 | 1,490.00 | 1,426.00 | 1,428.00 | 1,428.00 | -2.79% | 992,100 |
| Jun 24, 2026 | 1,460.00 | 1,490.00 | 1,454.00 | 1,469.00 | 1,469.00 | 2.58% | 922,600 |
| Jun 23, 2026 | 1,456.00 | 1,476.00 | 1,431.00 | 1,432.00 | 1,432.00 | -3.57% | 1,057,200 |
| Jun 22, 2026 | 1,431.00 | 1,508.00 | 1,416.00 | 1,485.00 | 1,485.00 | 3.27% | 1,057,500 |
| Jun 19, 2026 | 1,504.00 | 1,505.00 | 1,416.00 | 1,438.00 | 1,438.00 | -4.96% | 1,491,800 |
| Jun 18, 2026 | 1,480.00 | 1,535.00 | 1,473.00 | 1,513.00 | 1,513.00 | 1.20% | 1,118,800 |
| Jun 17, 2026 | 1,455.00 | 1,495.00 | 1,419.00 | 1,495.00 | 1,495.00 | 2.12% | 998,900 |
| Jun 16, 2026 | 1,491.00 | 1,506.00 | 1,457.00 | 1,464.00 | 1,464.00 | -0.81% | 1,198,700 |
| Jun 15, 2026 | 1,460.00 | 1,497.00 | 1,457.00 | 1,476.00 | 1,476.00 | 2.86% | 1,638,100 |
| Jun 12, 2026 | 1,521.00 | 1,523.00 | 1,431.00 | 1,435.00 | 1,435.00 | -6.45% | 3,353,900 |
| Jun 11, 2026 | 1,554.00 | 1,574.00 | 1,515.00 | 1,534.00 | 1,534.00 | -0.97% | 976,400 |
| Jun 10, 2026 | 1,546.00 | 1,573.00 | 1,511.00 | 1,549.00 | 1,549.00 | 0.91% | 1,352,800 |
| Jun 9, 2026 | 1,575.00 | 1,583.00 | 1,512.00 | 1,535.00 | 1,535.00 | -1.16% | 1,350,900 |
| Jun 8, 2026 | 1,576.00 | 1,613.00 | 1,542.00 | 1,553.00 | 1,553.00 | -3.12% | 1,219,000 |
| Jun 5, 2026 | 1,585.00 | 1,615.00 | 1,568.00 | 1,603.00 | 1,603.00 | 2.69% | 1,385,400 |
| Jun 4, 2026 | 1,553.00 | 1,576.00 | 1,522.00 | 1,561.00 | 1,561.00 | -5.51% | 2,241,500 |
| Jun 3, 2026 | 1,725.00 | 1,730.00 | 1,652.00 | 1,652.00 | 1,652.00 | -6.24% | 2,025,400 |
| Jun 2, 2026 | 1,805.00 | 1,816.00 | 1,725.00 | 1,762.00 | 1,762.00 | -0.17% | 1,965,300 |
| Jun 1, 2026 | 1,750.00 | 1,849.00 | 1,744.00 | 1,765.00 | 1,765.00 | 5.12% | 3,050,800 |
| May 29, 2026 | 1,634.00 | 1,731.00 | 1,616.00 | 1,679.00 | 1,679.00 | 8.04% | 2,553,400 |
| May 28, 2026 | 1,556.00 | 1,565.00 | 1,534.00 | 1,554.00 | 1,554.00 | -0.92% | 1,453,400 |
| May 27, 2026 | 1,509.00 | 1,585.00 | 1,491.00 | 1,571.00 | 1,568.50 | 2.68% | 1,528,400 |
| May 26, 2026 | 1,526.00 | 1,547.00 | 1,511.00 | 1,530.00 | 1,527.57 | 0.13% | 1,331,700 |
| May 25, 2026 | 1,481.00 | 1,541.00 | 1,453.00 | 1,528.00 | 1,525.57 | 3.95% | 2,967,400 |
| May 22, 2026 | 1,390.00 | 1,473.00 | 1,373.00 | 1,470.00 | 1,467.66 | 4.48% | 2,250,900 |
| May 21, 2026 | 1,406.00 | 1,441.00 | 1,401.00 | 1,407.00 | 1,404.76 | 1.22% | 2,099,100 |
| May 20, 2026 | 1,459.00 | 1,459.00 | 1,374.00 | 1,390.00 | 1,387.79 | -1.07% | 2,514,000 |
| May 19, 2026 | 1,378.00 | 1,412.00 | 1,373.00 | 1,405.00 | 1,402.76 | 5.09% | 1,346,000 |