Sanix Holdings Incorporated (TYO:4651)
Japan · Delayed Price · Currency is JPY 240.00
+2.00 (0.84%)
Jun 1, 2026, 3:30 PM JST
Sanix Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 241.00 | 245.00 | 236.00 | 240.00 | 240.00 | 0.84% | 501,200 |
| May 29, 2026 | 246.00 | 247.00 | 237.00 | 238.00 | 238.00 | -4.42% | 490,300 |
| May 28, 2026 | 241.00 | 250.00 | 241.00 | 249.00 | 249.00 | 0.40% | 373,400 |
| May 27, 2026 | 251.00 | 251.00 | 238.00 | 248.00 | 248.00 | -1.59% | 1,146,800 |
| May 26, 2026 | 251.00 | 254.00 | 247.00 | 252.00 | 252.00 | - | 366,700 |
| May 25, 2026 | 256.00 | 257.00 | 245.00 | 252.00 | 252.00 | -0.79% | 650,800 |
| May 22, 2026 | 257.00 | 258.00 | 248.00 | 254.00 | 254.00 | -1.55% | 456,200 |
| May 21, 2026 | 250.00 | 262.00 | 249.00 | 258.00 | 258.00 | 1.98% | 528,000 |
| May 20, 2026 | 268.00 | 269.00 | 249.00 | 253.00 | 253.00 | -6.30% | 1,483,000 |
| May 19, 2026 | 265.00 | 274.00 | 261.00 | 270.00 | 270.00 | 4.65% | 1,290,200 |
| May 18, 2026 | 254.00 | 266.00 | 253.00 | 258.00 | 258.00 | 1.57% | 1,262,100 |
| May 15, 2026 | 254.00 | 258.00 | 246.00 | 254.00 | 254.00 | - | 902,800 |
| May 14, 2026 | 259.00 | 264.00 | 250.00 | 254.00 | 254.00 | -1.55% | 1,618,700 |
| May 13, 2026 | 236.00 | 294.00 | 235.00 | 258.00 | 258.00 | 9.79% | 6,385,200 |
| May 12, 2026 | 238.00 | 244.00 | 235.00 | 235.00 | 235.00 | -0.84% | 337,500 |
| May 11, 2026 | 240.00 | 246.00 | 236.00 | 237.00 | 237.00 | -1.66% | 490,900 |
| May 8, 2026 | 240.00 | 247.00 | 235.00 | 241.00 | 241.00 | -0.82% | 620,800 |
| May 7, 2026 | 241.00 | 245.00 | 237.00 | 243.00 | 243.00 | 2.97% | 512,000 |
| May 1, 2026 | 233.00 | 240.00 | 230.00 | 236.00 | 236.00 | 2.16% | 494,200 |
| Apr 30, 2026 | 239.00 | 239.00 | 230.00 | 231.00 | 231.00 | -3.75% | 743,400 |
| Apr 28, 2026 | 231.00 | 247.00 | 231.00 | 240.00 | 240.00 | 3.90% | 1,129,000 |
| Apr 27, 2026 | 230.00 | 232.00 | 225.00 | 231.00 | 231.00 | - | 690,500 |
| Apr 24, 2026 | 235.00 | 238.00 | 228.00 | 231.00 | 231.00 | -2.94% | 1,577,000 |
| Apr 23, 2026 | 250.00 | 250.00 | 236.00 | 238.00 | 238.00 | -5.93% | 2,715,900 |
| Apr 22, 2026 | 288.00 | 294.00 | 253.00 | 253.00 | 253.00 | -9.64% | 7,740,900 |
| Apr 21, 2026 | 270.00 | 318.00 | 264.00 | 280.00 | 280.00 | 17.65% | 26,623,800 |
| 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 | 2.43% | 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 |