Sansan, Inc. (TYO:4443)
Japan · Delayed Price · Currency is JPY 2,071.00
-182.00 (-8.08%)
Nov 6, 2026, 3:30 PM JST
Sansan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2,125.00 | 2,207.00 | 2,044.00 | 2,071.00 | 2,071.00 | -8.08% | 1,681,000 |
| Nov 5, 2026 | 2,196.00 | 2,313.00 | 2,185.00 | 2,253.00 | 2,253.00 | 4.99% | 1,615,200 |
| Nov 4, 2026 | 2,129.00 | 2,157.00 | 2,085.00 | 2,146.00 | 2,146.00 | 0.42% | 1,134,600 |
| Nov 2, 2026 | 2,180.00 | 2,208.00 | 2,136.00 | 2,137.00 | 2,137.00 | -2.11% | 1,193,500 |
| Oct 30, 2026 | 2,155.00 | 2,189.00 | 2,135.00 | 2,183.00 | 2,183.00 | 1.96% | 957,700 |
| Oct 29, 2026 | 2,134.00 | 2,193.00 | 2,095.00 | 2,141.00 | 2,141.00 | -1.97% | 1,556,000 |
| Oct 28, 2026 | 2,133.00 | 2,252.00 | 2,126.00 | 2,184.00 | 2,184.00 | 0.51% | 1,067,400 |
| Oct 27, 2026 | 2,103.00 | 2,192.00 | 2,085.00 | 2,173.00 | 2,173.00 | 0.93% | 751,300 |
| Oct 26, 2026 | 2,112.00 | 2,158.00 | 2,076.00 | 2,153.00 | 2,153.00 | 1.65% | 1,001,900 |
| Oct 23, 2026 | 2,095.00 | 2,187.00 | 2,068.00 | 2,118.00 | 2,118.00 | 1.58% | 1,293,300 |
| Oct 22, 2026 | 2,121.00 | 2,187.00 | 2,077.00 | 2,085.00 | 2,085.00 | 0.14% | 970,000 |
| Oct 21, 2026 | 2,102.00 | 2,192.00 | 2,066.00 | 2,082.00 | 2,082.00 | 0.39% | 1,119,900 |
| Oct 20, 2026 | 2,067.00 | 2,088.00 | 2,032.00 | 2,074.00 | 2,074.00 | - | 941,900 |
| Oct 19, 2026 | 1,975.00 | 2,096.00 | 1,970.00 | 2,074.00 | 2,074.00 | 3.44% | 1,665,900 |
| Oct 16, 2026 | 1,953.00 | 2,067.00 | 1,953.00 | 2,005.00 | 2,005.00 | 5.36% | 2,388,200 |
| Oct 15, 2026 | 1,875.00 | 1,933.00 | 1,862.00 | 1,903.00 | 1,903.00 | -1.09% | 2,118,800 |
| Oct 14, 2026 | 2,013.00 | 2,019.00 | 1,913.00 | 1,924.00 | 1,924.00 | -4.99% | 2,970,600 |
| Oct 13, 2026 | 1,969.00 | 2,052.00 | 1,937.00 | 2,025.00 | 2,025.00 | -8.74% | 3,680,100 |
| Oct 9, 2026 | 2,167.00 | 2,246.00 | 2,149.00 | 2,219.00 | 2,219.00 | 4.03% | 2,062,900 |
| Oct 8, 2026 | 2,146.00 | 2,172.00 | 2,121.00 | 2,133.00 | 2,133.00 | -0.05% | 1,054,500 |
| Oct 7, 2026 | 2,166.00 | 2,189.00 | 2,111.00 | 2,134.00 | 2,134.00 | -1.30% | 983,300 |
| Oct 6, 2026 | 2,142.00 | 2,187.00 | 2,138.00 | 2,162.00 | 2,162.00 | 3.35% | 1,282,300 |
| Oct 5, 2026 | 2,049.00 | 2,094.00 | 2,024.00 | 2,092.00 | 2,092.00 | 1.11% | 1,142,000 |
| Oct 2, 2026 | 2,085.00 | 2,094.00 | 2,041.00 | 2,069.00 | 2,069.00 | 0.93% | 1,053,400 |
| Oct 1, 2026 | 2,021.00 | 2,072.00 | 2,017.00 | 2,050.00 | 2,050.00 | 1.94% | 1,510,700 |
| Sep 30, 2026 | 2,012.00 | 2,026.00 | 1,969.00 | 2,011.00 | 2,011.00 | -0.98% | 914,600 |
| Sep 29, 2026 | 2,084.00 | 2,090.00 | 2,020.00 | 2,031.00 | 2,031.00 | -1.07% | 1,224,900 |
| Sep 28, 2026 | 2,030.00 | 2,087.00 | 2,024.00 | 2,053.00 | 2,053.00 | -0.34% | 1,220,200 |
| Sep 25, 2026 | 2,059.00 | 2,085.00 | 2,029.00 | 2,060.00 | 2,060.00 | -1.76% | 1,794,900 |
| Sep 24, 2026 | 2,071.00 | 2,112.00 | 2,064.00 | 2,097.00 | 2,097.00 | -2.10% | 2,363,600 |
| Sep 18, 2026 | 2,112.00 | 2,142.00 | 2,053.00 | 2,142.00 | 2,142.00 | 1.09% | 1,468,000 |
| Sep 17, 2026 | 2,072.00 | 2,124.00 | 2,061.00 | 2,119.00 | 2,119.00 | 2.07% | 696,000 |
| Sep 16, 2026 | 2,087.00 | 2,092.00 | 2,045.00 | 2,076.00 | 2,076.00 | -0.19% | 798,100 |
| Sep 15, 2026 | 2,150.00 | 2,159.00 | 2,072.00 | 2,080.00 | 2,080.00 | -1.42% | 1,075,500 |
| Sep 14, 2026 | 2,037.00 | 2,119.00 | 2,026.00 | 2,110.00 | 2,110.00 | 7.60% | 1,287,600 |
| Sep 11, 2026 | 1,958.00 | 1,979.00 | 1,942.00 | 1,961.00 | 1,961.00 | -0.76% | 729,200 |
| Sep 10, 2026 | 1,952.00 | 1,976.00 | 1,937.00 | 1,976.00 | 1,976.00 | - | 659,700 |
| Sep 9, 2026 | 1,955.00 | 2,011.00 | 1,953.00 | 1,976.00 | 1,976.00 | -0.95% | 1,496,000 |
| Sep 8, 2026 | 2,030.00 | 2,051.00 | 1,972.00 | 1,995.00 | 1,995.00 | -2.21% | 1,767,600 |
| Sep 7, 2026 | 2,178.00 | 2,181.00 | 2,021.00 | 2,040.00 | 2,040.00 | -8.44% | 1,534,100 |
| Sep 4, 2026 | 2,260.00 | 2,270.00 | 2,180.00 | 2,228.00 | 2,228.00 | 3.53% | 1,372,000 |
| Sep 3, 2026 | 2,110.00 | 2,165.00 | 2,092.00 | 2,152.00 | 2,152.00 | 1.94% | 1,070,300 |
| Sep 2, 2026 | 2,168.00 | 2,192.00 | 2,108.00 | 2,111.00 | 2,111.00 | -6.43% | 1,439,500 |
| Sep 1, 2026 | 2,346.00 | 2,355.00 | 2,242.00 | 2,256.00 | 2,256.00 | -2.46% | 1,074,700 |
| Aug 31, 2026 | 2,293.00 | 2,355.00 | 2,283.00 | 2,313.00 | 2,313.00 | -0.09% | 1,368,000 |
| Aug 28, 2026 | 2,279.00 | 2,345.00 | 2,263.00 | 2,315.00 | 2,315.00 | 6.24% | 1,639,800 |
| Aug 27, 2026 | 2,153.00 | 2,245.00 | 2,129.00 | 2,179.00 | 2,179.00 | 3.61% | 1,644,200 |
| Aug 26, 2026 | 2,116.00 | 2,149.00 | 2,093.00 | 2,103.00 | 2,103.00 | -2.32% | 1,289,000 |
| Aug 25, 2026 | 2,247.00 | 2,253.00 | 2,153.00 | 2,153.00 | 2,153.00 | -4.23% | 1,049,600 |
| Aug 24, 2026 | 2,281.00 | 2,300.00 | 2,223.00 | 2,248.00 | 2,248.00 | 0.76% | 1,048,300 |