Sansan, Inc. (TYO:4443)
Japan · Delayed Price · Currency is JPY 1,667.00
-32.00 (-1.88%)
Jul 8, 2026, 3:30 PM JST
Sansan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 1,348.00 | 1,371.00 | 1,318.00 | 1,337.00 | 1,334.87 | 2.22% | 1,081,600 |
| May 15, 2026 | 1,296.00 | 1,309.00 | 1,264.00 | 1,308.00 | 1,305.92 | 3.32% | 1,841,500 |
| May 14, 2026 | 1,269.00 | 1,282.00 | 1,247.00 | 1,266.00 | 1,263.99 | -1.86% | 1,162,800 |
| May 13, 2026 | 1,271.00 | 1,302.00 | 1,261.00 | 1,290.00 | 1,287.95 | 3.04% | 907,300 |
| May 12, 2026 | 1,259.00 | 1,267.00 | 1,226.00 | 1,252.00 | 1,250.01 | -2.87% | 1,261,200 |
| May 11, 2026 | 1,340.00 | 1,350.00 | 1,286.00 | 1,289.00 | 1,286.95 | -2.27% | 1,535,000 |
| May 8, 2026 | 1,286.00 | 1,332.00 | 1,269.00 | 1,319.00 | 1,316.90 | 4.68% | 1,965,100 |
| May 7, 2026 | 1,207.00 | 1,260.00 | 1,207.00 | 1,260.00 | 1,257.99 | 0.80% | 1,388,700 |
| May 1, 2026 | 1,227.00 | 1,252.00 | 1,205.00 | 1,250.00 | 1,248.01 | -0.40% | 1,417,800 |
| Apr 30, 2026 | 1,260.00 | 1,278.00 | 1,236.00 | 1,255.00 | 1,253.00 | -2.71% | 1,354,700 |
| Apr 28, 2026 | 1,274.00 | 1,303.00 | 1,270.00 | 1,290.00 | 1,287.95 | 2.30% | 1,338,100 |
| Apr 27, 2026 | 1,278.00 | 1,286.00 | 1,254.00 | 1,261.00 | 1,258.99 | -0.47% | 1,262,800 |
| Apr 24, 2026 | 1,221.00 | 1,280.00 | 1,214.00 | 1,267.00 | 1,264.98 | -2.24% | 1,868,000 |