Sansan, Inc. (TYO:4443)
Japan · Delayed Price · Currency is JPY 1,554.00
-17.00 (-1.08%)
May 28, 2026, 3:30 PM JST
Sansan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1,556.00 | 1,561.00 | 1,535.00 | 1,542.00 | - | -1.69% | 178,700 |
| 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 |
| Apr 23, 2026 | 1,402.00 | 1,413.00 | 1,283.00 | 1,296.00 | 1,293.94 | -7.69% | 3,242,100 |
| Apr 22, 2026 | 1,368.00 | 1,415.00 | 1,333.00 | 1,404.00 | 1,401.77 | 4.93% | 2,373,500 |
| Apr 21, 2026 | 1,348.00 | 1,364.00 | 1,321.00 | 1,338.00 | 1,335.87 | -0.15% | 1,020,300 |
| Apr 20, 2026 | 1,349.00 | 1,355.00 | 1,316.00 | 1,340.00 | 1,337.87 | 0.30% | 1,222,200 |
| Apr 17, 2026 | 1,306.00 | 1,339.00 | 1,297.00 | 1,336.00 | 1,333.87 | 3.49% | 1,634,000 |
| Apr 16, 2026 | 1,330.00 | 1,377.00 | 1,291.00 | 1,291.00 | 1,288.95 | -1.30% | 3,381,400 |
| Apr 15, 2026 | 1,231.00 | 1,313.00 | 1,228.00 | 1,308.00 | 1,305.92 | 7.21% | 2,844,100 |
| Apr 14, 2026 | 1,254.00 | 1,263.00 | 1,178.00 | 1,220.00 | 1,218.06 | 2.09% | 4,252,000 |
| Apr 13, 2026 | 1,216.00 | 1,242.00 | 1,146.00 | 1,195.00 | 1,193.10 | -3.55% | 4,972,900 |
| Apr 10, 2026 | 1,245.00 | 1,257.00 | 1,217.00 | 1,239.00 | 1,237.03 | -2.82% | 2,311,800 |
| Apr 9, 2026 | 1,301.00 | 1,312.00 | 1,266.00 | 1,275.00 | 1,272.97 | -3.04% | 1,653,200 |
| Apr 8, 2026 | 1,309.00 | 1,322.00 | 1,282.00 | 1,315.00 | 1,312.91 | 2.65% | 1,672,300 |
| Apr 7, 2026 | 1,260.00 | 1,316.00 | 1,243.00 | 1,281.00 | 1,278.96 | 1.83% | 1,540,300 |
| Apr 6, 2026 | 1,220.00 | 1,263.00 | 1,205.00 | 1,258.00 | 1,256.00 | 3.45% | 1,233,500 |
| Apr 3, 2026 | 1,206.00 | 1,221.00 | 1,200.00 | 1,216.00 | 1,214.06 | 2.01% | 899,500 |
| Apr 2, 2026 | 1,188.00 | 1,226.00 | 1,178.00 | 1,192.00 | 1,190.10 | -0.58% | 1,550,800 |
| Apr 1, 2026 | 1,191.00 | 1,210.00 | 1,185.00 | 1,199.00 | 1,197.09 | 3.10% | 1,278,800 |
| Mar 31, 2026 | 1,200.00 | 1,203.00 | 1,162.00 | 1,163.00 | 1,161.15 | 3.29% | 2,255,900 |
| Mar 30, 2026 | 1,122.00 | 1,131.00 | 1,100.00 | 1,126.00 | 1,124.21 | -1.31% | 1,632,800 |
| Mar 27, 2026 | 1,129.00 | 1,146.00 | 1,119.00 | 1,141.00 | 1,139.18 | 1.97% | 1,617,800 |
| Mar 26, 2026 | 1,115.00 | 1,129.00 | 1,087.00 | 1,119.00 | 1,117.22 | -1.50% | 2,729,500 |
| Mar 25, 2026 | 1,113.00 | 1,154.00 | 1,112.00 | 1,136.00 | 1,134.19 | -0.96% | 1,650,800 |
| Mar 24, 2026 | 1,136.00 | 1,152.00 | 1,111.00 | 1,147.00 | 1,145.17 | 2.96% | 1,525,200 |
| Mar 23, 2026 | 1,131.00 | 1,165.00 | 1,111.00 | 1,114.00 | 1,112.23 | 0.18% | 1,982,600 |
| Mar 19, 2026 | 1,116.00 | 1,130.00 | 1,100.00 | 1,112.00 | 1,110.23 | -2.71% | 1,762,100 |
| Mar 18, 2026 | 1,120.00 | 1,144.00 | 1,106.00 | 1,143.00 | 1,141.18 | 1.87% | 1,662,800 |
| Mar 17, 2026 | 1,134.00 | 1,140.00 | 1,104.00 | 1,122.00 | 1,120.21 | -1.23% | 1,297,300 |
| Mar 16, 2026 | 1,133.00 | 1,155.00 | 1,124.00 | 1,136.00 | 1,134.19 | -1.05% | 1,519,200 |
| Mar 13, 2026 | 1,181.00 | 1,197.00 | 1,148.00 | 1,148.00 | 1,146.17 | -2.71% | 1,379,800 |