Sansan, Inc. (TYO:4443)
Japan · Delayed Price · Currency is JPY 1,515.00
+20.00 (1.34%)
Jun 18, 2026, 3:05 PM JST
Sansan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |