Sansei Co.,Ltd. (TYO:6307)
Japan · Delayed Price · Currency is JPY 478.00
+3.00 (0.63%)
Aug 21, 2026, 3:30 PM JST
Sansei Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 466.00 | 471.00 | 458.00 | 466.00 | 466.00 | - | 20,600 |
| Aug 6, 2026 | 475.00 | 475.00 | 452.00 | 466.00 | 466.00 | -7.36% | 91,700 |
| Aug 5, 2026 | 495.00 | 503.00 | 485.00 | 503.00 | 503.00 | 2.65% | 28,200 |
| Aug 4, 2026 | 494.00 | 495.00 | 483.00 | 490.00 | 490.00 | -0.81% | 20,500 |
| Aug 3, 2026 | 481.00 | 499.00 | 481.00 | 494.00 | 494.00 | 4.44% | 27,600 |
| Jul 31, 2026 | 466.00 | 480.00 | 466.00 | 473.00 | 473.00 | 2.16% | 17,800 |
| Jul 30, 2026 | 480.00 | 480.00 | 455.00 | 463.00 | 463.00 | -2.32% | 25,300 |
| Jul 29, 2026 | 471.00 | 484.00 | 471.00 | 474.00 | 474.00 | 0.85% | 7,100 |
| Jul 28, 2026 | 486.00 | 486.00 | 467.00 | 470.00 | 470.00 | -1.67% | 19,500 |
| Jul 27, 2026 | 453.00 | 484.00 | 453.00 | 478.00 | 478.00 | 5.52% | 42,100 |
| Jul 24, 2026 | 452.00 | 454.00 | 447.00 | 453.00 | 453.00 | 0.89% | 7,600 |
| Jul 23, 2026 | 454.00 | 455.00 | 449.00 | 449.00 | 449.00 | -0.88% | 13,400 |
| Jul 22, 2026 | 448.00 | 453.00 | 446.00 | 453.00 | 453.00 | 1.80% | 28,000 |
| Jul 21, 2026 | 446.00 | 446.00 | 439.00 | 445.00 | 445.00 | 0.68% | 12,000 |
| Jul 17, 2026 | 447.00 | 448.00 | 431.00 | 442.00 | 442.00 | -0.90% | 31,100 |
| Jul 16, 2026 | 440.00 | 446.00 | 439.00 | 446.00 | 446.00 | 1.36% | 14,600 |
| Jul 15, 2026 | 430.00 | 440.00 | 428.00 | 440.00 | 440.00 | 3.04% | 11,700 |
| Jul 14, 2026 | 426.00 | 429.00 | 424.00 | 427.00 | 427.00 | 0.47% | 10,700 |
| Jul 13, 2026 | 428.00 | 433.00 | 425.00 | 425.00 | 425.00 | 0.71% | 14,900 |
| Jul 10, 2026 | 419.00 | 424.00 | 419.00 | 422.00 | 422.00 | 0.24% | 6,000 |
| Jul 9, 2026 | 421.00 | 423.00 | 419.00 | 421.00 | 421.00 | - | 5,800 |
| Jul 8, 2026 | 428.00 | 428.00 | 420.00 | 421.00 | 421.00 | -1.17% | 11,800 |
| Jul 7, 2026 | 440.00 | 440.00 | 426.00 | 426.00 | 426.00 | -1.84% | 22,100 |
| Jul 6, 2026 | 425.00 | 434.00 | 424.00 | 434.00 | 434.00 | 2.84% | 15,800 |
| Jul 3, 2026 | 415.00 | 425.00 | 415.00 | 422.00 | 422.00 | 2.18% | 12,400 |
| Jul 2, 2026 | 412.00 | 417.00 | 412.00 | 413.00 | 413.00 | - | 7,500 |
| Jul 1, 2026 | 418.00 | 418.00 | 412.00 | 413.00 | 413.00 | -0.72% | 13,000 |
| Jun 30, 2026 | 417.00 | 419.00 | 415.00 | 416.00 | 416.00 | - | 8,500 |
| Jun 29, 2026 | 415.00 | 422.00 | 415.00 | 416.00 | 416.00 | 0.73% | 9,000 |
| Jun 26, 2026 | 416.00 | 420.00 | 412.00 | 413.00 | 413.00 | -0.48% | 8,100 |
| Jun 25, 2026 | 419.00 | 420.00 | 414.00 | 415.00 | 415.00 | - | 6,300 |
| Jun 24, 2026 | 414.00 | 419.00 | 411.00 | 415.00 | 415.00 | - | 14,400 |
| Jun 23, 2026 | 419.00 | 419.00 | 414.00 | 415.00 | 415.00 | -1.43% | 9,100 |
| Jun 22, 2026 | 418.00 | 427.00 | 416.00 | 421.00 | 421.00 | 0.72% | 71,800 |
| Jun 19, 2026 | 422.00 | 422.00 | 416.00 | 418.00 | 418.00 | -0.71% | 4,700 |
| Jun 18, 2026 | 425.00 | 425.00 | 415.00 | 421.00 | 421.00 | -1.41% | 25,600 |
| Jun 17, 2026 | 424.00 | 427.00 | 413.00 | 427.00 | 427.00 | 2.64% | 19,700 |
| Jun 16, 2026 | 420.00 | 420.00 | 414.00 | 416.00 | 416.00 | -1.42% | 15,900 |
| Jun 15, 2026 | 420.00 | 426.00 | 416.00 | 422.00 | 422.00 | 0.96% | 17,000 |
| Jun 12, 2026 | 419.00 | 426.00 | 410.00 | 418.00 | 418.00 | 0.97% | 37,100 |
| Jun 11, 2026 | 434.00 | 434.00 | 408.00 | 414.00 | 414.00 | -4.83% | 88,500 |