Sansei Co.,Ltd. (TYO:6307)
Japan · Delayed Price · Currency is JPY 446.00
-9.00 (-1.98%)
May 20, 2026, 11:30 AM JST
Sansei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 463.00 | 463.00 | 450.00 | 450.00 | - | -1.10% | 6,000 |
| 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 | -8.23% | 34,800 |
| Mar 27, 2026 | 565.00 | 583.00 | 563.00 | 583.00 | 553.00 | 1.57% | 29,000 |
| Mar 26, 2026 | 592.00 | 592.00 | 567.00 | 574.00 | 544.46 | -1.37% | 30,500 |
| Mar 25, 2026 | 572.00 | 589.00 | 572.00 | 582.00 | 552.05 | 1.39% | 15,300 |
| Mar 24, 2026 | 571.00 | 575.00 | 556.00 | 574.00 | 544.46 | 2.14% | 59,800 |
| Mar 23, 2026 | 580.00 | 580.00 | 553.00 | 562.00 | 533.08 | -5.55% | 59,300 |
| Mar 19, 2026 | 631.00 | 638.00 | 595.00 | 595.00 | 564.38 | -7.89% | 61,400 |
| Mar 18, 2026 | 633.00 | 650.00 | 633.00 | 646.00 | 612.76 | 0.62% | 25,700 |
| Mar 17, 2026 | 651.00 | 672.00 | 640.00 | 642.00 | 608.96 | -0.77% | 23,300 |
| Mar 16, 2026 | 642.00 | 655.00 | 638.00 | 647.00 | 613.71 | 0.47% | 16,800 |
| Mar 13, 2026 | 635.00 | 646.00 | 622.00 | 644.00 | 610.86 | -0.16% | 32,200 |
| Mar 12, 2026 | 663.00 | 663.00 | 636.00 | 645.00 | 611.81 | -2.86% | 32,400 |
| Mar 11, 2026 | 667.00 | 681.00 | 664.00 | 664.00 | 629.83 | 0.61% | 32,700 |
| Mar 10, 2026 | 652.00 | 665.00 | 652.00 | 660.00 | 626.04 | 4.27% | 23,400 |
| Mar 9, 2026 | 628.00 | 638.00 | 611.00 | 633.00 | 600.43 | -3.80% | 63,800 |
| Mar 6, 2026 | 674.00 | 674.00 | 651.00 | 658.00 | 624.14 | -2.81% | 32,400 |
| Mar 5, 2026 | 668.00 | 688.00 | 663.00 | 677.00 | 642.16 | 6.61% | 55,600 |