Sansan, Inc. (TYO:4443)
Japan · Delayed Price · Currency is JPY 2,002.00
-11.00 (-0.55%)
Aug 18, 2026, 2:45 PM JST
Sansan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 1,883.00 | 1,995.00 | 1,876.00 | 1,991.00 | - | -1.09% | 468,900 |
| Aug 17, 2026 | 2,070.00 | 2,105.00 | 2,008.00 | 2,013.00 | 2,013.00 | -4.42% | 1,108,300 |
| Aug 14, 2026 | 2,005.00 | 2,143.00 | 1,993.00 | 2,106.00 | 2,106.00 | 5.94% | 1,369,300 |
| Aug 13, 2026 | 1,964.00 | 2,012.00 | 1,934.00 | 1,988.00 | 1,988.00 | 0.25% | 688,700 |
| Aug 12, 2026 | 1,972.00 | 2,038.00 | 1,966.00 | 1,983.00 | 1,983.00 | 1.59% | 797,700 |
| Aug 10, 2026 | 1,906.00 | 1,971.00 | 1,884.00 | 1,952.00 | 1,952.00 | 2.74% | 792,500 |
| Aug 7, 2026 | 1,878.00 | 1,954.00 | 1,869.00 | 1,900.00 | 1,900.00 | 0.32% | 867,500 |
| Aug 6, 2026 | 1,888.00 | 1,925.00 | 1,858.00 | 1,894.00 | 1,894.00 | 0.53% | 771,200 |
| Aug 5, 2026 | 1,919.00 | 1,930.00 | 1,882.00 | 1,884.00 | 1,884.00 | - | 868,900 |
| Aug 4, 2026 | 1,945.00 | 1,945.00 | 1,864.00 | 1,884.00 | 1,884.00 | -2.23% | 1,031,700 |
| Aug 3, 2026 | 1,995.00 | 1,999.00 | 1,890.00 | 1,927.00 | 1,927.00 | -3.12% | 1,231,900 |
| Jul 31, 2026 | 1,933.00 | 2,004.00 | 1,913.00 | 1,989.00 | 1,989.00 | -1.24% | 1,482,700 |
| Jul 30, 2026 | 2,064.00 | 2,105.00 | 1,990.00 | 2,014.00 | 2,014.00 | -1.80% | 1,311,600 |
| Jul 29, 2026 | 2,047.00 | 2,079.00 | 1,958.00 | 2,051.00 | 2,051.00 | 4.06% | 2,309,800 |
| 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 |