Sansei Co.,Ltd. (TYO:6307)
Japan · Delayed Price · Currency is JPY 463.00
-11.00 (-2.32%)
Jul 30, 2026, 3:30 PM JST
Sansei Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 442.00 | 442.00 | 429.00 | 435.00 | 435.00 | -1.58% | 22,400 |
| 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 |