Skip to main content
logo
Sansan, Inc. (TYO:4443)
Japan flag Japan · Delayed Price · Currency is JPY
2,005.00
+102.00 (5.36%)
Oct 16, 2026, 3:30 PM JST

Sansan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20261,953.002,067.001,953.002,005.002,005.005.36%2,388,200
Oct 15, 20261,875.001,933.001,862.001,903.001,903.00-1.09%2,118,800
Oct 14, 20262,013.002,019.001,913.001,924.001,924.00-4.99%2,970,600
Oct 13, 20261,969.002,052.001,937.002,025.002,025.00-8.74%3,680,100
Oct 9, 20262,167.002,246.002,149.002,219.002,219.004.03%2,062,900
Oct 8, 20262,146.002,172.002,121.002,133.002,133.00-0.05%1,054,500
Oct 7, 20262,166.002,189.002,111.002,134.002,134.00-1.30%983,300
Oct 6, 20262,142.002,187.002,138.002,162.002,162.003.35%1,282,300
Oct 5, 20262,049.002,094.002,024.002,092.002,092.001.11%1,142,000
Oct 2, 20262,085.002,094.002,041.002,069.002,069.000.93%1,053,400
Oct 1, 20262,021.002,072.002,017.002,050.002,050.001.94%1,510,700
Sep 30, 20262,012.002,026.001,969.002,011.002,011.00-0.98%914,600
Sep 29, 20262,084.002,090.002,020.002,031.002,031.00-1.07%1,224,900
Sep 28, 20262,030.002,087.002,024.002,053.002,053.00-0.34%1,220,200
Sep 25, 20262,059.002,085.002,029.002,060.002,060.00-1.76%1,794,900
Sep 24, 20262,071.002,112.002,064.002,097.002,097.00-2.10%2,363,600
Sep 18, 20262,112.002,142.002,053.002,142.002,142.001.09%1,468,000
Sep 17, 20262,072.002,124.002,061.002,119.002,119.002.07%696,000
Sep 16, 20262,087.002,092.002,045.002,076.002,076.00-0.19%798,100
Sep 15, 20262,150.002,159.002,072.002,080.002,080.00-1.42%1,075,500
Sep 14, 20262,037.002,119.002,026.002,110.002,110.007.60%1,287,600
Sep 11, 20261,958.001,979.001,942.001,961.001,961.00-0.76%729,200
Sep 10, 20261,952.001,976.001,937.001,976.001,976.00-659,700
Sep 9, 20261,955.002,011.001,953.001,976.001,976.00-0.95%1,496,000
Sep 8, 20262,030.002,051.001,972.001,995.001,995.00-2.21%1,767,600
Sep 7, 20262,178.002,181.002,021.002,040.002,040.00-8.44%1,534,100
Sep 4, 20262,260.002,270.002,180.002,228.002,228.003.53%1,372,000
Sep 3, 20262,110.002,165.002,092.002,152.002,152.001.94%1,070,300
Sep 2, 20262,168.002,192.002,108.002,111.002,111.00-6.43%1,439,500
Sep 1, 20262,346.002,355.002,242.002,256.002,256.00-2.46%1,074,700
Aug 31, 20262,293.002,355.002,283.002,313.002,313.00-0.09%1,368,000
Aug 28, 20262,279.002,345.002,263.002,315.002,315.006.24%1,639,800
Aug 27, 20262,153.002,245.002,129.002,179.002,179.003.61%1,644,200
Aug 26, 20262,116.002,149.002,093.002,103.002,103.00-2.32%1,289,000
Aug 25, 20262,247.002,253.002,153.002,153.002,153.00-4.23%1,049,600
Aug 24, 20262,281.002,300.002,223.002,248.002,248.000.76%1,048,300
Aug 21, 20262,218.002,233.002,184.002,231.002,231.000.50%1,300,500
Aug 20, 20262,058.002,226.002,057.002,220.002,220.009.68%1,763,000
Aug 19, 20262,032.002,045.001,991.002,024.002,024.001.61%1,179,400
Aug 18, 20261,883.002,021.001,876.001,992.001,992.00-1.04%1,097,000
Aug 17, 20262,070.002,105.002,008.002,013.002,013.00-4.42%1,108,300
Aug 14, 20262,005.002,143.001,993.002,106.002,106.005.94%1,369,300
Aug 13, 20261,964.002,012.001,934.001,988.001,988.000.25%688,700
Aug 12, 20261,972.002,038.001,966.001,983.001,983.001.59%797,700
Aug 10, 20261,906.001,971.001,884.001,952.001,952.002.74%792,500
Aug 7, 20261,878.001,954.001,869.001,900.001,900.000.32%867,500
Aug 6, 20261,888.001,925.001,858.001,894.001,894.000.53%771,200
Aug 5, 20261,919.001,930.001,882.001,884.001,884.00-868,900
Aug 4, 20261,945.001,945.001,864.001,884.001,884.00-2.23%1,031,700
Aug 3, 20261,995.001,999.001,890.001,927.001,927.00-3.12%1,231,900