Sansei Co.,Ltd. (TYO:6307)
Japan · Delayed Price · Currency is JPY 594.00
-1.00 (-0.17%)
Jan 23, 2026, 10:26 AM JST
Sansei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 590.00 | 598.00 | 585.00 | 595.00 | 595.00 | 0.85% | 28,600 |
| Jan 21, 2026 | 590.00 | 602.00 | 585.00 | 590.00 | 590.00 | -2.32% | 42,900 |
| Jan 20, 2026 | 608.00 | 608.00 | 591.00 | 604.00 | 604.00 | -1.15% | 23,900 |
| Jan 19, 2026 | 615.00 | 616.00 | 603.00 | 611.00 | 611.00 | -0.81% | 22,500 |
| Jan 16, 2026 | 612.00 | 620.00 | 612.00 | 616.00 | 616.00 | - | 13,000 |
| Jan 15, 2026 | 609.00 | 619.00 | 606.00 | 616.00 | 616.00 | 0.82% | 24,500 |
| Jan 14, 2026 | 617.00 | 618.00 | 610.00 | 611.00 | 611.00 | -0.81% | 23,700 |
| Jan 13, 2026 | 613.00 | 616.00 | 605.00 | 616.00 | 616.00 | 1.65% | 13,900 |
| Jan 9, 2026 | 600.00 | 610.00 | 600.00 | 606.00 | 606.00 | 0.33% | 12,000 |
| Jan 8, 2026 | 597.00 | 604.00 | 592.00 | 604.00 | 604.00 | 1.68% | 24,700 |
| Jan 7, 2026 | 598.00 | 598.00 | 585.00 | 594.00 | 594.00 | - | 14,400 |
| Jan 6, 2026 | 595.00 | 599.00 | 587.00 | 594.00 | 594.00 | 1.19% | 20,200 |
| Jan 5, 2026 | 580.00 | 592.00 | 579.00 | 587.00 | 587.00 | 1.21% | 30,800 |
| Dec 30, 2025 | 578.00 | 583.00 | 574.00 | 580.00 | 580.00 | 0.35% | 14,700 |
| Dec 29, 2025 | 569.00 | 586.00 | 565.00 | 578.00 | 578.00 | 3.03% | 29,900 |
| Dec 26, 2025 | 572.00 | 573.00 | 561.00 | 561.00 | 561.00 | -1.92% | 12,300 |
| Dec 25, 2025 | 565.00 | 581.00 | 558.00 | 572.00 | 572.00 | 2.51% | 35,500 |
| Dec 24, 2025 | 556.00 | 562.00 | 552.00 | 558.00 | 558.00 | - | 18,600 |
| Dec 23, 2025 | 560.00 | 564.00 | 552.00 | 558.00 | 558.00 | -0.36% | 13,000 |
| Dec 22, 2025 | 550.00 | 561.00 | 550.00 | 560.00 | 560.00 | 1.27% | 13,000 |
| Dec 19, 2025 | 544.00 | 558.00 | 544.00 | 553.00 | 553.00 | 2.03% | 8,100 |
| Dec 18, 2025 | 550.00 | 557.00 | 542.00 | 542.00 | 542.00 | -1.81% | 26,500 |
| Dec 17, 2025 | 559.00 | 571.00 | 550.00 | 552.00 | 552.00 | -0.18% | 52,300 |
| Dec 16, 2025 | 567.00 | 567.00 | 544.00 | 553.00 | 553.00 | -1.95% | 52,700 |
| Dec 15, 2025 | 559.00 | 568.00 | 555.00 | 564.00 | 564.00 | -0.70% | 26,100 |
| Dec 12, 2025 | 560.00 | 568.00 | 558.00 | 568.00 | 568.00 | 1.43% | 24,100 |
| Dec 11, 2025 | 570.00 | 573.00 | 559.00 | 560.00 | 560.00 | -3.28% | 21,800 |
| Dec 10, 2025 | 568.00 | 582.00 | 562.00 | 579.00 | 579.00 | 3.58% | 26,200 |
| Dec 9, 2025 | 565.00 | 570.00 | 556.00 | 559.00 | 559.00 | -0.36% | 12,400 |
| Dec 8, 2025 | 556.00 | 568.00 | 555.00 | 561.00 | 561.00 | 1.08% | 20,000 |
| Dec 5, 2025 | 555.00 | 568.00 | 540.00 | 555.00 | 555.00 | - | 40,900 |
| Dec 4, 2025 | 551.00 | 562.00 | 546.00 | 555.00 | 555.00 | 1.09% | 49,600 |
| Dec 3, 2025 | 552.00 | 552.00 | 539.00 | 549.00 | 549.00 | -1.44% | 36,900 |
| Dec 2, 2025 | 562.00 | 563.00 | 549.00 | 557.00 | 557.00 | -0.71% | 9,600 |
| Dec 1, 2025 | 573.00 | 573.00 | 532.00 | 561.00 | 561.00 | -2.09% | 80,700 |
| Nov 28, 2025 | 599.00 | 632.00 | 569.00 | 573.00 | 573.00 | 0.70% | 145,400 |
| Nov 27, 2025 | 570.00 | 578.00 | 564.00 | 569.00 | 569.00 | -0.18% | 16,000 |
| Nov 26, 2025 | 582.00 | 586.00 | 564.00 | 570.00 | 570.00 | -3.23% | 61,400 |
| Nov 25, 2025 | 574.00 | 618.00 | 573.00 | 589.00 | 589.00 | 3.33% | 109,200 |
| Nov 21, 2025 | 517.00 | 570.00 | 516.00 | 570.00 | 570.00 | 8.16% | 79,100 |
| Nov 20, 2025 | 547.00 | 561.00 | 521.00 | 527.00 | 527.00 | -3.30% | 41,000 |
| Nov 19, 2025 | 559.00 | 559.00 | 540.00 | 545.00 | 545.00 | -1.62% | 30,100 |
| Nov 18, 2025 | 564.00 | 565.00 | 548.00 | 554.00 | 554.00 | -1.42% | 42,100 |
| Nov 17, 2025 | 559.00 | 566.00 | 535.00 | 562.00 | 562.00 | 0.54% | 43,800 |
| Nov 14, 2025 | 553.00 | 580.00 | 539.00 | 559.00 | 559.00 | 0.36% | 41,500 |
| Nov 13, 2025 | 549.00 | 571.00 | 543.00 | 557.00 | 557.00 | 0.54% | 35,500 |
| Nov 12, 2025 | 548.00 | 568.00 | 542.00 | 554.00 | 554.00 | -0.72% | 79,800 |
| Nov 11, 2025 | 567.00 | 588.00 | 547.00 | 558.00 | 558.00 | -2.45% | 102,000 |
| Nov 10, 2025 | 549.00 | 600.00 | 549.00 | 572.00 | 572.00 | 4.76% | 220,400 |
| Nov 7, 2025 | 553.00 | 566.00 | 509.00 | 546.00 | 546.00 | 3.41% | 544,900 |