Sansei Co.,Ltd. (TYO:6307)
Japan · Delayed Price · Currency is JPY 432.00
-10.00 (-2.26%)
Jun 10, 2026, 1:54 PM JST
Sansei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 442.00 | 442.00 | 435.00 | 437.00 | - | -1.13% | 16,900 |
| Jun 9, 2026 | 437.00 | 455.00 | 437.00 | 442.00 | 442.00 | 0.91% | 16,500 |
| Jun 8, 2026 | 457.00 | 457.00 | 431.00 | 438.00 | 438.00 | -4.99% | 82,700 |
| Jun 5, 2026 | 457.00 | 462.00 | 452.00 | 461.00 | 461.00 | 0.66% | 24,000 |
| Jun 4, 2026 | 445.00 | 466.00 | 443.00 | 458.00 | 458.00 | 1.10% | 29,800 |
| Jun 3, 2026 | 435.00 | 456.00 | 430.00 | 453.00 | 453.00 | 3.66% | 25,100 |
| Jun 2, 2026 | 455.00 | 455.00 | 428.00 | 437.00 | 437.00 | -4.17% | 32,100 |
| Jun 1, 2026 | 453.00 | 469.00 | 440.00 | 456.00 | 456.00 | 1.11% | 71,200 |
| May 29, 2026 | 447.00 | 461.00 | 447.00 | 451.00 | 451.00 | 0.89% | 14,900 |
| May 28, 2026 | 455.00 | 455.00 | 445.00 | 447.00 | 447.00 | -1.32% | 8,200 |
| May 27, 2026 | 454.00 | 454.00 | 445.00 | 453.00 | 453.00 | -0.88% | 8,500 |
| May 26, 2026 | 458.00 | 463.00 | 446.00 | 457.00 | 457.00 | 0.44% | 16,500 |
| May 25, 2026 | 453.00 | 461.00 | 452.00 | 455.00 | 455.00 | 2.02% | 59,200 |
| May 22, 2026 | 444.00 | 455.00 | 444.00 | 446.00 | 446.00 | -0.45% | 12,600 |
| May 21, 2026 | 444.00 | 450.00 | 444.00 | 448.00 | 448.00 | 1.13% | 5,300 |
| May 20, 2026 | 463.00 | 463.00 | 438.00 | 443.00 | 443.00 | -2.64% | 28,000 |
| May 19, 2026 | 455.00 | 472.00 | 440.00 | 455.00 | 455.00 | 1.34% | 68,100 |
| May 18, 2026 | 439.00 | 461.00 | 438.00 | 449.00 | 449.00 | -7.80% | 106,000 |
| May 15, 2026 | 510.00 | 533.00 | 483.00 | 487.00 | 487.00 | 5.87% | 195,500 |
| May 14, 2026 | 529.00 | 529.00 | 456.00 | 460.00 | 460.00 | -12.38% | 102,400 |
| May 13, 2026 | 517.00 | 529.00 | 512.00 | 525.00 | 525.00 | 2.34% | 8,700 |
| May 12, 2026 | 544.00 | 546.00 | 507.00 | 513.00 | 513.00 | -4.11% | 19,700 |
| May 11, 2026 | 542.00 | 542.00 | 528.00 | 535.00 | 535.00 | -0.56% | 6,100 |
| May 8, 2026 | 524.00 | 539.00 | 524.00 | 538.00 | 538.00 | 2.87% | 12,900 |
| May 7, 2026 | 523.00 | 538.00 | 523.00 | 523.00 | 523.00 | 1.16% | 12,500 |
| May 1, 2026 | 523.00 | 526.00 | 517.00 | 517.00 | 517.00 | -0.39% | 9,500 |
| Apr 30, 2026 | 536.00 | 536.00 | 519.00 | 519.00 | 519.00 | -2.63% | 9,100 |
| Apr 28, 2026 | 522.00 | 533.00 | 522.00 | 533.00 | 533.00 | 2.11% | 2,500 |
| Apr 27, 2026 | 517.00 | 532.00 | 517.00 | 522.00 | 522.00 | 0.38% | 10,800 |
| Apr 24, 2026 | 528.00 | 532.00 | 519.00 | 520.00 | 520.00 | -1.52% | 6,500 |
| Apr 23, 2026 | 531.00 | 531.00 | 524.00 | 528.00 | 528.00 | -0.56% | 12,800 |
| Apr 22, 2026 | 538.00 | 538.00 | 529.00 | 531.00 | 531.00 | -1.30% | 5,700 |
| Apr 21, 2026 | 542.00 | 548.00 | 538.00 | 538.00 | 538.00 | -0.55% | 6,100 |
| Apr 20, 2026 | 546.00 | 555.00 | 539.00 | 541.00 | 541.00 | -0.55% | 13,100 |
| Apr 17, 2026 | 543.00 | 551.00 | 536.00 | 544.00 | 544.00 | 1.68% | 48,800 |
| Apr 16, 2026 | 530.00 | 542.00 | 530.00 | 535.00 | 535.00 | 0.94% | 12,500 |
| Apr 15, 2026 | 535.00 | 541.00 | 525.00 | 530.00 | 530.00 | -1.12% | 25,200 |
| Apr 14, 2026 | 542.00 | 549.00 | 536.00 | 536.00 | 536.00 | -2.90% | 11,100 |
| Apr 13, 2026 | 543.00 | 552.00 | 526.00 | 552.00 | 552.00 | 1.47% | 56,800 |
| Apr 10, 2026 | 560.00 | 560.00 | 540.00 | 544.00 | 544.00 | -1.63% | 15,900 |
| Apr 9, 2026 | 553.00 | 553.00 | 540.00 | 553.00 | 553.00 | -0.72% | 30,400 |
| Apr 8, 2026 | 543.00 | 567.00 | 543.00 | 557.00 | 557.00 | 2.96% | 33,800 |
| Apr 7, 2026 | 543.00 | 551.00 | 536.00 | 541.00 | 541.00 | 0.19% | 14,500 |
| Apr 6, 2026 | 542.00 | 545.00 | 540.00 | 540.00 | 540.00 | -0.37% | 51,400 |
| Apr 3, 2026 | 545.00 | 554.00 | 537.00 | 542.00 | 542.00 | -0.55% | 6,400 |
| Apr 2, 2026 | 562.00 | 570.00 | 543.00 | 545.00 | 545.00 | -2.85% | 25,800 |
| Apr 1, 2026 | 547.00 | 561.00 | 544.00 | 561.00 | 561.00 | 4.47% | 21,200 |
| Mar 31, 2026 | 531.00 | 547.00 | 520.00 | 537.00 | 537.00 | 0.37% | 32,700 |
| Mar 30, 2026 | 558.00 | 560.00 | 533.00 | 535.00 | 535.00 | -3.25% | 34,800 |
| Mar 27, 2026 | 565.00 | 583.00 | 563.00 | 583.00 | 553.00 | 1.57% | 29,000 |