Sanrin Co., Ltd. (TYO:7486)
Japan · Delayed Price · Currency is JPY 784.00
-5.00 (-0.63%)
At close: Jan 23, 2026
Sanrin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 741.00 | 750.00 | 740.00 | 750.00 | 750.00 | 1.35% | 1,600 |
| Dec 17, 2025 | 724.00 | 740.00 | 724.00 | 740.00 | 740.00 | 1.79% | 200 |
| Dec 16, 2025 | 749.00 | 750.00 | 727.00 | 727.00 | 727.00 | 0.28% | 5,600 |
| Dec 15, 2025 | 714.00 | 727.00 | 714.00 | 725.00 | 725.00 | -0.55% | 2,500 |
| Dec 12, 2025 | 725.00 | 729.00 | 725.00 | 729.00 | 729.00 | 1.25% | 1,300 |
| Dec 10, 2025 | 716.00 | 720.00 | 716.00 | 720.00 | 720.00 | 0.14% | 900 |
| Dec 8, 2025 | 711.00 | 719.00 | 711.00 | 719.00 | 719.00 | 1.27% | 400 |
| Dec 5, 2025 | 707.00 | 717.00 | 707.00 | 710.00 | 710.00 | -0.70% | 600 |
| Dec 4, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 1.13% | 100 |
| Dec 3, 2025 | 709.00 | 709.00 | 707.00 | 707.00 | 707.00 | -1.81% | 300 |
| Nov 28, 2025 | 720.00 | 724.00 | 712.00 | 720.00 | 720.00 | 0.84% | 6,100 |
| Nov 27, 2025 | 712.00 | 714.00 | 710.00 | 714.00 | 714.00 | 0.85% | 1,400 |
| Nov 26, 2025 | 707.00 | 708.00 | 704.00 | 708.00 | 708.00 | 0.14% | 1,500 |
| Nov 25, 2025 | 715.00 | 715.00 | 704.00 | 707.00 | 707.00 | -0.28% | 5,100 |
| Nov 21, 2025 | 720.00 | 720.00 | 703.00 | 709.00 | 709.00 | -0.84% | 3,700 |
| Nov 20, 2025 | 709.00 | 715.00 | 707.00 | 715.00 | 715.00 | 0.85% | 1,300 |
| Nov 19, 2025 | 706.00 | 709.00 | 701.00 | 709.00 | 709.00 | 0.85% | 2,400 |
| Nov 18, 2025 | 702.00 | 704.00 | 699.00 | 703.00 | 703.00 | 0.43% | 1,700 |
| Nov 17, 2025 | 709.00 | 709.00 | 699.00 | 700.00 | 700.00 | -1.27% | 1,700 |
| Nov 14, 2025 | 710.00 | 710.00 | 709.00 | 709.00 | 709.00 | 0.71% | 600 |
| Nov 13, 2025 | 707.00 | 710.00 | 704.00 | 704.00 | 704.00 | -0.56% | 1,500 |
| Nov 11, 2025 | 708.00 | 708.00 | 708.00 | 708.00 | 708.00 | -1.12% | 900 |
| Nov 10, 2025 | 700.00 | 716.00 | 696.00 | 716.00 | 716.00 | 2.29% | 3,000 |
| Nov 6, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | -0.99% | 200 |
| Nov 5, 2025 | 707.00 | 707.00 | 707.00 | 707.00 | 707.00 | - | 2,500 |
| Nov 4, 2025 | 714.00 | 714.00 | 700.00 | 707.00 | 707.00 | -1.12% | 2,000 |
| Oct 31, 2025 | 706.00 | 715.00 | 706.00 | 715.00 | 715.00 | 1.27% | 2,400 |
| Oct 30, 2025 | 705.00 | 706.00 | 705.00 | 706.00 | 706.00 | 0.14% | 500 |