Sansei Co.,Ltd. (TYO:6307)
Japan · Delayed Price · Currency is JPY 442.00
+5.00 (1.14%)
Oct 23, 2026, 3:30 PM JST
Sansei Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 434.00 | 443.00 | 426.00 | 442.00 | 442.00 | 1.14% | 15,000 |
| Oct 22, 2026 | 445.00 | 447.00 | 437.00 | 437.00 | 437.00 | -1.58% | 11,000 |
| Oct 21, 2026 | 440.00 | 448.00 | 426.00 | 444.00 | 444.00 | 0.45% | 24,000 |
| Oct 20, 2026 | 455.00 | 455.00 | 442.00 | 442.00 | 442.00 | -1.78% | 2,200 |
| Oct 19, 2026 | 452.00 | 455.00 | 443.00 | 450.00 | 450.00 | -0.44% | 7,600 |
| Oct 16, 2026 | 441.00 | 452.00 | 441.00 | 452.00 | 452.00 | 2.49% | 2,700 |
| Oct 15, 2026 | 450.00 | 451.00 | 441.00 | 441.00 | 441.00 | -2.00% | 6,100 |
| Oct 14, 2026 | 449.00 | 455.00 | 448.00 | 450.00 | 450.00 | 0.45% | 6,600 |
| Oct 13, 2026 | 440.00 | 448.00 | 440.00 | 448.00 | 448.00 | 1.59% | 5,400 |
| Oct 9, 2026 | 438.00 | 442.00 | 430.00 | 441.00 | 441.00 | -0.90% | 18,100 |
| Oct 8, 2026 | 453.00 | 453.00 | 445.00 | 445.00 | 445.00 | -2.20% | 5,200 |
| Oct 7, 2026 | 459.00 | 459.00 | 455.00 | 455.00 | 455.00 | - | 2,300 |
| Oct 6, 2026 | 457.00 | 457.00 | 451.00 | 455.00 | 455.00 | -0.66% | 13,900 |
| Oct 5, 2026 | 463.00 | 464.00 | 457.00 | 458.00 | 458.00 | -0.87% | 7,400 |
| Oct 2, 2026 | 462.00 | 463.00 | 461.00 | 462.00 | 462.00 | 0.22% | 2,500 |
| Oct 1, 2026 | 474.00 | 474.00 | 460.00 | 461.00 | 461.00 | -1.28% | 7,400 |
| Sep 30, 2026 | 470.00 | 472.00 | 467.00 | 467.00 | 467.00 | -0.64% | 3,500 |
| Sep 29, 2026 | 474.00 | 477.00 | 468.00 | 470.00 | 470.00 | -2.49% | 3,400 |
| Sep 28, 2026 | 473.00 | 485.00 | 468.00 | 482.00 | 482.00 | 2.77% | 10,700 |
| Sep 25, 2026 | 462.00 | 472.00 | 462.00 | 469.00 | 469.00 | 0.86% | 4,300 |
| Sep 24, 2026 | 465.00 | 471.00 | 464.00 | 465.00 | 465.00 | 0.22% | 16,900 |
| Sep 18, 2026 | 463.00 | 464.00 | 462.00 | 464.00 | 464.00 | 0.22% | 1,400 |
| Sep 17, 2026 | 463.00 | 470.00 | 463.00 | 463.00 | 463.00 | -0.43% | 2,400 |
| Sep 16, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | -0.64% | 2,200 |
| Sep 15, 2026 | 472.00 | 472.00 | 466.00 | 468.00 | 468.00 | -0.21% | 1,000 |
| Sep 14, 2026 | 463.00 | 470.00 | 462.00 | 469.00 | 469.00 | 1.30% | 2,200 |
| Sep 11, 2026 | 472.00 | 478.00 | 463.00 | 463.00 | 463.00 | -3.94% | 19,300 |
| Sep 10, 2026 | 491.00 | 491.00 | 480.00 | 482.00 | 482.00 | -1.83% | 6,200 |
| Sep 9, 2026 | 499.00 | 499.00 | 488.00 | 491.00 | 491.00 | -1.41% | 3,600 |
| Sep 8, 2026 | 495.00 | 498.00 | 488.00 | 498.00 | 498.00 | 0.61% | 16,900 |
| Sep 7, 2026 | 496.00 | 496.00 | 490.00 | 495.00 | 495.00 | 0.41% | 5,900 |
| Sep 4, 2026 | 493.00 | 495.00 | 490.00 | 493.00 | 493.00 | -0.40% | 3,500 |
| Sep 3, 2026 | 487.00 | 500.00 | 483.00 | 495.00 | 495.00 | 1.23% | 21,100 |
| Sep 2, 2026 | 493.00 | 494.00 | 485.00 | 489.00 | 489.00 | -0.81% | 19,300 |
| Sep 1, 2026 | 486.00 | 493.00 | 485.00 | 493.00 | 493.00 | 0.61% | 4,300 |
| Aug 31, 2026 | 489.00 | 491.00 | 483.00 | 490.00 | 490.00 | 1.03% | 29,400 |
| Aug 28, 2026 | 482.00 | 488.00 | 480.00 | 485.00 | 485.00 | - | 9,300 |
| Aug 27, 2026 | 478.00 | 485.00 | 478.00 | 485.00 | 485.00 | 1.04% | 5,800 |
| Aug 26, 2026 | 481.00 | 485.00 | 477.00 | 480.00 | 480.00 | -0.21% | 19,900 |
| Aug 25, 2026 | 477.00 | 484.00 | 477.00 | 481.00 | 481.00 | 1.26% | 15,200 |
| Aug 24, 2026 | 484.00 | 484.00 | 475.00 | 475.00 | 475.00 | -0.63% | 4,800 |
| Aug 21, 2026 | 477.00 | 479.00 | 470.00 | 478.00 | 478.00 | 0.63% | 15,100 |
| Aug 20, 2026 | 462.00 | 475.00 | 462.00 | 475.00 | 475.00 | 1.93% | 2,700 |
| Aug 19, 2026 | 473.00 | 474.00 | 465.00 | 466.00 | 466.00 | -1.89% | 17,100 |
| Aug 18, 2026 | 476.00 | 479.00 | 475.00 | 475.00 | 475.00 | -0.21% | 8,500 |
| Aug 17, 2026 | 480.00 | 480.00 | 473.00 | 476.00 | 476.00 | 0.63% | 8,300 |
| Aug 14, 2026 | 476.00 | 477.00 | 471.00 | 473.00 | 473.00 | -0.63% | 8,700 |
| Aug 13, 2026 | 475.00 | 480.00 | 471.00 | 476.00 | 476.00 | 0.63% | 6,500 |
| Aug 12, 2026 | 470.00 | 474.00 | 468.00 | 473.00 | 473.00 | 1.07% | 10,000 |
| Aug 10, 2026 | 470.00 | 470.00 | 461.00 | 468.00 | 468.00 | 0.43% | 12,200 |