Sanrin Co., Ltd. (TYO:7486)
Japan · Delayed Price · Currency is JPY 929.00
+150.00 (19.26%)
At close: Mar 9, 2026
Sanrin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 791.00 | 791.00 | 773.00 | 779.00 | 779.00 | -5.12% | 2,700 |
| Mar 5, 2026 | 804.00 | 821.00 | 799.00 | 821.00 | 821.00 | 4.99% | 1,400 |
| Mar 4, 2026 | 788.00 | 795.00 | 780.00 | 782.00 | 782.00 | -1.88% | 1,400 |
| Mar 3, 2026 | 808.00 | 808.00 | 796.00 | 797.00 | 797.00 | -3.16% | 1,700 |
| Mar 2, 2026 | 825.00 | 825.00 | 778.00 | 823.00 | 823.00 | -0.24% | 4,400 |
| Feb 27, 2026 | 803.00 | 825.00 | 803.00 | 825.00 | 825.00 | 2.74% | 1,200 |
| Feb 26, 2026 | 802.00 | 803.00 | 802.00 | 803.00 | 803.00 | 0.63% | 400 |
| Feb 25, 2026 | 802.00 | 802.00 | 798.00 | 798.00 | 798.00 | -0.25% | 400 |
| Feb 24, 2026 | 790.00 | 800.00 | 776.00 | 800.00 | 800.00 | -0.62% | 400 |
| Feb 20, 2026 | 819.00 | 819.00 | 805.00 | 805.00 | 805.00 | -1.71% | 2,300 |
| Feb 19, 2026 | 799.00 | 819.00 | 799.00 | 819.00 | 819.00 | 2.50% | 1,400 |
| Feb 18, 2026 | 786.00 | 799.00 | 786.00 | 799.00 | 799.00 | -0.13% | 300 |
| Feb 17, 2026 | 791.00 | 803.00 | 786.00 | 800.00 | 800.00 | 1.27% | 1,600 |
| Feb 16, 2026 | 766.00 | 792.00 | 766.00 | 790.00 | 790.00 | 4.08% | 2,200 |
| Feb 13, 2026 | 760.00 | 760.00 | 759.00 | 759.00 | 759.00 | 0.13% | 1,200 |
| Feb 12, 2026 | 760.00 | 760.00 | 758.00 | 758.00 | 758.00 | 0.26% | 300 |
| Feb 10, 2026 | 756.00 | 756.00 | 756.00 | 756.00 | 756.00 | - | 200 |
| Feb 9, 2026 | 773.00 | 773.00 | 750.00 | 756.00 | 756.00 | -0.26% | 2,800 |
| Feb 6, 2026 | 755.00 | 772.00 | 755.00 | 758.00 | 758.00 | 0.93% | 1,700 |
| Feb 5, 2026 | 760.00 | 760.00 | 751.00 | 751.00 | 751.00 | -0.13% | 600 |
| Feb 4, 2026 | 740.00 | 752.00 | 740.00 | 752.00 | 752.00 | 1.62% | 1,100 |
| Feb 3, 2026 | 749.00 | 750.00 | 740.00 | 740.00 | 740.00 | -1.20% | 1,600 |
| Feb 2, 2026 | 744.00 | 769.00 | 744.00 | 749.00 | 749.00 | 0.67% | 5,600 |
| Jan 30, 2026 | 749.00 | 751.00 | 744.00 | 744.00 | 744.00 | -2.62% | 2,700 |
| Jan 29, 2026 | 754.00 | 764.00 | 750.00 | 764.00 | 764.00 | -1.42% | 2,600 |
| Jan 28, 2026 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - | 3,200 |
| Jan 27, 2026 | 780.00 | 780.00 | 775.00 | 775.00 | 775.00 | -0.64% | 700 |
| Jan 26, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | -0.51% | 300 |
| Jan 23, 2026 | 787.00 | 789.00 | 784.00 | 784.00 | 784.00 | -0.63% | 900 |
| Jan 22, 2026 | 796.00 | 796.00 | 789.00 | 789.00 | 789.00 | -2.11% | 2,400 |
| Jan 21, 2026 | 806.00 | 806.00 | 803.00 | 806.00 | 806.00 | 0.62% | 2,300 |
| Jan 20, 2026 | 802.00 | 802.00 | 799.00 | 801.00 | 801.00 | -0.25% | 900 |
| Jan 19, 2026 | 824.00 | 824.00 | 803.00 | 803.00 | 803.00 | -2.55% | 1,300 |
| Jan 16, 2026 | 787.00 | 825.00 | 787.00 | 824.00 | 824.00 | 4.70% | 1,700 |
| Jan 15, 2026 | 800.00 | 800.00 | 778.00 | 787.00 | 787.00 | -1.63% | 6,400 |
| Jan 14, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 100 |
| Jan 13, 2026 | 801.00 | 801.00 | 800.00 | 800.00 | 800.00 | -1.48% | 500 |
| Jan 9, 2026 | 800.00 | 812.00 | 800.00 | 812.00 | 812.00 | 1.50% | 2,000 |
| Jan 8, 2026 | 800.00 | 801.00 | 800.00 | 800.00 | 800.00 | 0.38% | 1,000 |
| Jan 7, 2026 | 797.00 | 797.00 | 797.00 | 797.00 | 797.00 | 0.76% | 300 |
| Jan 6, 2026 | 798.00 | 798.00 | 791.00 | 791.00 | 791.00 | 1.02% | 600 |
| Jan 5, 2026 | 800.00 | 800.00 | 781.00 | 783.00 | 783.00 | -2.00% | 2,100 |
| Dec 30, 2025 | 788.00 | 809.00 | 780.00 | 799.00 | 799.00 | 1.40% | 2,400 |
| Dec 29, 2025 | 778.00 | 799.00 | 778.00 | 788.00 | 788.00 | 1.29% | 7,600 |
| Dec 26, 2025 | 776.00 | 778.00 | 773.00 | 778.00 | 778.00 | 0.52% | 1,200 |
| Dec 25, 2025 | 753.00 | 774.00 | 753.00 | 774.00 | 774.00 | 2.79% | 700 |
| Dec 24, 2025 | 750.00 | 753.00 | 750.00 | 753.00 | 753.00 | -1.57% | 400 |
| Dec 23, 2025 | 747.00 | 765.00 | 747.00 | 765.00 | 765.00 | 2.41% | 500 |
| Dec 22, 2025 | 759.00 | 759.00 | 747.00 | 747.00 | 747.00 | -2.10% | 200 |
| Dec 19, 2025 | 760.00 | 775.00 | 759.00 | 763.00 | 763.00 | 1.73% | 4,500 |