Sanix Holdings Incorporated (TYO:4651)
Japan · Delayed Price · Currency is JPY 296.00
+58.00 (24.37%)
Apr 21, 2026, 11:30 AM JST
Sanix Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 270.00 | 318.00 | 264.00 | 295.00 | - | 23.95% | 20,785,800 |
| Apr 20, 2026 | 244.00 | 244.00 | 238.00 | 238.00 | 238.00 | 0.85% | 206,300 |
| Apr 17, 2026 | 243.00 | 244.00 | 236.00 | 236.00 | 236.00 | -1.67% | 267,800 |
| Apr 16, 2026 | 240.00 | 245.00 | 237.00 | 240.00 | 240.00 | -0.83% | 439,300 |
| Apr 15, 2026 | 230.00 | 244.00 | 228.00 | 242.00 | 242.00 | 4.76% | 654,500 |
| Apr 14, 2026 | 231.00 | 234.00 | 225.00 | 231.00 | 231.00 | - | 467,200 |
| Apr 13, 2026 | 214.00 | 234.00 | 214.00 | 231.00 | 231.00 | 8.96% | 977,200 |
| Apr 10, 2026 | 216.00 | 216.00 | 211.00 | 212.00 | 212.00 | -1.40% | 142,900 |
| Apr 9, 2026 | 218.00 | 220.00 | 214.00 | 215.00 | 215.00 | -0.46% | 245,700 |
| Apr 8, 2026 | 223.00 | 224.00 | 216.00 | 216.00 | 216.00 | -2.70% | 265,700 |
| Apr 7, 2026 | 222.00 | 226.00 | 219.00 | 222.00 | 222.00 | 0.45% | 197,500 |
| Apr 6, 2026 | 226.00 | 230.00 | 221.00 | 221.00 | 221.00 | -1.78% | 420,000 |
| Apr 3, 2026 | 219.00 | 230.00 | 219.00 | 225.00 | 225.00 | 3.69% | 529,700 |
| Apr 2, 2026 | 216.00 | 221.00 | 214.00 | 217.00 | 217.00 | 1.40% | 384,000 |
| Apr 1, 2026 | 210.00 | 216.00 | 207.00 | 214.00 | 214.00 | 2.88% | 301,300 |
| Mar 31, 2026 | 211.00 | 213.00 | 207.00 | 208.00 | 208.00 | -1.42% | 212,300 |
| Mar 30, 2026 | 206.00 | 213.00 | 204.00 | 211.00 | 211.00 | 1.44% | 410,500 |
| Mar 27, 2026 | 211.00 | 216.00 | 208.00 | 208.00 | 206.00 | -0.95% | 266,000 |
| Mar 26, 2026 | 210.00 | 211.00 | 205.00 | 210.00 | 207.98 | - | 228,000 |
| Mar 25, 2026 | 204.00 | 212.00 | 204.00 | 210.00 | 207.98 | 2.94% | 200,600 |
| Mar 24, 2026 | 199.00 | 204.00 | 198.00 | 204.00 | 202.04 | 4.08% | 230,600 |
| Mar 23, 2026 | 198.00 | 199.00 | 192.00 | 196.00 | 194.12 | -2.49% | 364,800 |
| Mar 19, 2026 | 202.00 | 209.00 | 199.00 | 201.00 | 199.07 | - | 371,500 |
| Mar 18, 2026 | 201.00 | 203.00 | 199.00 | 201.00 | 199.07 | 1.01% | 193,800 |
| Mar 17, 2026 | 200.00 | 202.00 | 198.00 | 199.00 | 197.09 | -1.97% | 212,400 |
| Mar 16, 2026 | 202.00 | 204.00 | 199.00 | 203.00 | 201.05 | 1.00% | 214,900 |
| Mar 13, 2026 | 197.00 | 206.00 | 197.00 | 201.00 | 199.07 | 2.03% | 428,700 |
| Mar 12, 2026 | 203.00 | 207.00 | 196.00 | 197.00 | 195.11 | -3.43% | 756,100 |
| Mar 11, 2026 | 208.00 | 211.00 | 204.00 | 204.00 | 202.04 | -2.39% | 199,200 |
| Mar 10, 2026 | 203.00 | 210.00 | 201.00 | 209.00 | 206.99 | 5.56% | 184,800 |
| Mar 9, 2026 | 199.00 | 201.00 | 196.00 | 198.00 | 196.10 | -1.00% | 302,900 |
| Mar 6, 2026 | 200.00 | 202.00 | 199.00 | 200.00 | 198.08 | - | 155,300 |
| Mar 5, 2026 | 204.00 | 206.00 | 200.00 | 200.00 | 198.08 | - | 153,700 |
| Mar 4, 2026 | 205.00 | 205.00 | 199.00 | 200.00 | 198.08 | -2.91% | 342,400 |
| Mar 3, 2026 | 208.00 | 210.00 | 205.00 | 206.00 | 204.02 | -1.90% | 144,400 |
| Mar 2, 2026 | 213.00 | 215.00 | 209.00 | 210.00 | 207.98 | -1.41% | 154,700 |
| Feb 27, 2026 | 212.00 | 215.00 | 210.00 | 213.00 | 210.95 | 0.95% | 182,000 |
| Feb 26, 2026 | 209.00 | 214.00 | 209.00 | 211.00 | 208.97 | 0.96% | 139,600 |
| Feb 25, 2026 | 208.00 | 212.00 | 207.00 | 209.00 | 206.99 | 0.97% | 102,700 |
| Feb 24, 2026 | 207.00 | 209.00 | 206.00 | 207.00 | 205.01 | 0.98% | 114,300 |
| Feb 20, 2026 | 212.00 | 212.00 | 205.00 | 205.00 | 203.03 | -5.53% | 203,600 |
| Feb 19, 2026 | 213.00 | 218.00 | 212.00 | 217.00 | 214.91 | 3.33% | 153,300 |
| Feb 18, 2026 | 210.00 | 214.00 | 210.00 | 210.00 | 207.98 | 0.48% | 175,000 |
| Feb 17, 2026 | 216.00 | 219.00 | 209.00 | 209.00 | 206.99 | -6.70% | 477,400 |
| Feb 16, 2026 | 234.00 | 234.00 | 224.00 | 224.00 | 221.85 | -3.86% | 226,700 |
| Feb 13, 2026 | 241.00 | 241.00 | 230.00 | 233.00 | 230.76 | -2.51% | 166,200 |
| Feb 12, 2026 | 225.00 | 240.00 | 225.00 | 239.00 | 236.70 | 5.75% | 314,100 |
| Feb 10, 2026 | 224.00 | 228.00 | 224.00 | 226.00 | 223.83 | 0.89% | 66,300 |
| Feb 9, 2026 | 226.00 | 226.00 | 222.00 | 224.00 | 221.85 | -0.44% | 114,100 |
| Feb 6, 2026 | 229.00 | 229.00 | 222.00 | 225.00 | 222.84 | -3.02% | 143,500 |