Sanix Holdings Incorporated (TYO:4651)
Japan · Delayed Price · Currency is JPY 285.00
+10.00 (3.64%)
Aug 25, 2026, 3:30 PM JST
Sanix Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 278.00 | 285.00 | 276.00 | 285.00 | 285.00 | 3.64% | 318,500 |
| Aug 24, 2026 | 280.00 | 281.00 | 272.00 | 275.00 | 275.00 | -1.79% | 182,800 |
| Aug 21, 2026 | 276.00 | 285.00 | 269.00 | 280.00 | 280.00 | - | 422,900 |
| Aug 20, 2026 | 270.00 | 280.00 | 269.00 | 280.00 | 280.00 | 4.09% | 502,000 |
| Aug 19, 2026 | 254.00 | 273.00 | 249.00 | 269.00 | 269.00 | 5.49% | 933,700 |
| Aug 18, 2026 | 260.00 | 263.00 | 253.00 | 255.00 | 255.00 | -5.56% | 814,400 |
| Aug 17, 2026 | 274.00 | 276.00 | 265.00 | 270.00 | 270.00 | -0.74% | 1,106,200 |
| Aug 14, 2026 | 266.00 | 272.00 | 266.00 | 272.00 | 272.00 | 1.12% | 176,100 |
| Aug 13, 2026 | 269.00 | 269.00 | 265.00 | 269.00 | 269.00 | - | 140,300 |
| Aug 12, 2026 | 266.00 | 269.00 | 264.00 | 269.00 | 269.00 | 1.89% | 126,500 |
| Aug 10, 2026 | 265.00 | 267.00 | 258.00 | 264.00 | 264.00 | - | 197,700 |
| Aug 7, 2026 | 265.00 | 267.00 | 256.00 | 264.00 | 264.00 | - | 358,300 |
| Aug 6, 2026 | 266.00 | 267.00 | 264.00 | 264.00 | 264.00 | -0.75% | 132,600 |
| Aug 5, 2026 | 265.00 | 269.00 | 265.00 | 266.00 | 266.00 | 0.76% | 254,900 |
| Aug 4, 2026 | 264.00 | 266.00 | 264.00 | 264.00 | 264.00 | - | 134,800 |
| Aug 3, 2026 | 267.00 | 267.00 | 262.00 | 264.00 | 264.00 | -0.38% | 317,600 |
| Jul 31, 2026 | 267.00 | 268.00 | 263.00 | 265.00 | 265.00 | - | 193,600 |
| Jul 30, 2026 | 262.00 | 267.00 | 261.00 | 265.00 | 265.00 | 0.38% | 248,300 |
| Jul 29, 2026 | 264.00 | 265.00 | 262.00 | 264.00 | 264.00 | 1.15% | 187,000 |
| Jul 28, 2026 | 265.00 | 265.00 | 261.00 | 261.00 | 261.00 | -1.88% | 163,200 |
| Jul 27, 2026 | 267.00 | 268.00 | 261.00 | 266.00 | 266.00 | 0.76% | 173,000 |
| Jul 24, 2026 | 266.00 | 266.00 | 260.00 | 264.00 | 264.00 | -0.75% | 265,400 |
| Jul 23, 2026 | 257.00 | 267.00 | 256.00 | 266.00 | 266.00 | 3.50% | 357,200 |
| Jul 22, 2026 | 256.00 | 259.00 | 254.00 | 257.00 | 257.00 | 0.78% | 267,600 |
| Jul 21, 2026 | 252.00 | 258.00 | 250.00 | 255.00 | 255.00 | 0.79% | 372,000 |
| Jul 17, 2026 | 250.00 | 253.00 | 243.00 | 253.00 | 253.00 | 1.61% | 545,900 |
| Jul 16, 2026 | 253.00 | 255.00 | 249.00 | 249.00 | 249.00 | -1.58% | 216,700 |
| Jul 15, 2026 | 251.00 | 253.00 | 247.00 | 253.00 | 253.00 | 1.61% | 122,900 |
| Jul 14, 2026 | 250.00 | 252.00 | 249.00 | 249.00 | 249.00 | 0.40% | 98,900 |
| Jul 13, 2026 | 249.00 | 252.00 | 247.00 | 248.00 | 248.00 | -0.40% | 84,500 |
| Jul 10, 2026 | 244.00 | 251.00 | 243.00 | 249.00 | 249.00 | 2.05% | 246,000 |
| Jul 9, 2026 | 248.00 | 248.00 | 242.00 | 244.00 | 244.00 | -0.41% | 134,200 |
| Jul 8, 2026 | 245.00 | 248.00 | 241.00 | 245.00 | 245.00 | -1.21% | 251,600 |
| Jul 7, 2026 | 250.00 | 253.00 | 247.00 | 248.00 | 248.00 | -0.80% | 154,100 |
| Jul 6, 2026 | 241.00 | 251.00 | 240.00 | 250.00 | 250.00 | 3.73% | 272,700 |
| Jul 3, 2026 | 240.00 | 245.00 | 236.00 | 241.00 | 241.00 | 2.99% | 289,100 |
| Jul 2, 2026 | 231.00 | 238.00 | 230.00 | 234.00 | 234.00 | 2.63% | 383,000 |
| Jul 1, 2026 | 229.00 | 230.00 | 226.00 | 228.00 | 228.00 | - | 85,800 |
| Jun 30, 2026 | 231.00 | 231.00 | 226.00 | 228.00 | 228.00 | -0.44% | 171,100 |
| Jun 29, 2026 | 228.00 | 232.00 | 228.00 | 229.00 | 229.00 | 0.88% | 172,300 |
| Jun 26, 2026 | 227.00 | 230.00 | 226.00 | 227.00 | 227.00 | 0.44% | 186,500 |
| Jun 25, 2026 | 223.00 | 231.00 | 223.00 | 226.00 | 226.00 | 2.26% | 355,500 |
| Jun 24, 2026 | 222.00 | 226.00 | 218.00 | 221.00 | 221.00 | - | 492,800 |
| Jun 23, 2026 | 223.00 | 224.00 | 219.00 | 221.00 | 221.00 | -1.78% | 165,200 |
| Jun 22, 2026 | 225.00 | 229.00 | 223.00 | 225.00 | 225.00 | 1.35% | 181,400 |
| Jun 19, 2026 | 226.00 | 226.00 | 221.00 | 222.00 | 222.00 | -0.89% | 187,600 |
| Jun 18, 2026 | 228.00 | 228.00 | 224.00 | 224.00 | 224.00 | -0.88% | 103,700 |
| Jun 17, 2026 | 224.00 | 232.00 | 224.00 | 226.00 | 226.00 | 1.35% | 324,300 |
| Jun 16, 2026 | 227.00 | 227.00 | 222.00 | 223.00 | 223.00 | -1.33% | 118,800 |
| Jun 15, 2026 | 227.00 | 229.00 | 223.00 | 226.00 | 226.00 | 0.44% | 268,800 |