Sanrin Co., Ltd. (TYO:7486)
Japan · Delayed Price · Currency is JPY 813.00
+11.00 (1.37%)
Aug 12, 2026, 10:49 AM JST
Sanrin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 800.00 | 815.00 | 800.00 | 802.00 | 802.00 | 0.50% | 3,600 |
| Aug 6, 2026 | 798.00 | 798.00 | 798.00 | 798.00 | 798.00 | -1.60% | 100 |
| Aug 5, 2026 | 802.00 | 811.00 | 801.00 | 811.00 | 811.00 | -0.25% | 500 |
| Aug 4, 2026 | 801.00 | 813.00 | 801.00 | 813.00 | 813.00 | 1.50% | 400 |
| Aug 3, 2026 | 810.00 | 813.00 | 783.00 | 801.00 | 801.00 | 0.13% | 4,800 |
| Jul 31, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | -1.23% | 200 |
| Jul 30, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | -0.12% | 100 |
| Jul 29, 2026 | 805.00 | 811.00 | 805.00 | 811.00 | 811.00 | 0.75% | 6,100 |
| Jul 28, 2026 | 800.00 | 805.00 | 795.00 | 805.00 | 805.00 | 1.64% | 10,400 |
| Jul 27, 2026 | 775.00 | 795.00 | 775.00 | 792.00 | 792.00 | 2.19% | 2,000 |
| Jul 24, 2026 | 757.00 | 782.00 | 757.00 | 775.00 | 775.00 | -0.77% | 3,000 |
| Jul 23, 2026 | 778.00 | 781.00 | 775.00 | 781.00 | 781.00 | - | 1,100 |
| Jul 22, 2026 | 786.00 | 786.00 | 766.00 | 781.00 | 781.00 | 0.13% | 1,700 |
| Jul 21, 2026 | 802.00 | 802.00 | 752.00 | 780.00 | 780.00 | -1.14% | 12,100 |
| Jul 17, 2026 | 800.00 | 800.00 | 788.00 | 789.00 | 789.00 | -1.38% | 2,900 |
| Jul 16, 2026 | 783.00 | 800.00 | 783.00 | 800.00 | 800.00 | 2.04% | 7,800 |
| Jul 15, 2026 | 780.00 | 784.00 | 780.00 | 784.00 | 784.00 | 0.38% | 500 |
| Jul 14, 2026 | 770.00 | 784.00 | 755.00 | 781.00 | 781.00 | -0.38% | 1,100 |
| Jul 13, 2026 | 788.00 | 788.00 | 771.00 | 784.00 | 784.00 | -1.26% | 1,100 |
| Jul 10, 2026 | 760.00 | 794.00 | 760.00 | 794.00 | 794.00 | 4.75% | 5,200 |
| Jul 9, 2026 | 750.00 | 758.00 | 750.00 | 758.00 | 758.00 | 0.13% | 4,100 |
| Jul 8, 2026 | 755.00 | 757.00 | 746.00 | 757.00 | 757.00 | -0.26% | 700 |
| Jul 7, 2026 | 759.00 | 759.00 | 759.00 | 759.00 | 759.00 | - | 100 |
| Jul 6, 2026 | 750.00 | 759.00 | 750.00 | 759.00 | 759.00 | 0.80% | 500 |
| Jul 3, 2026 | 725.00 | 754.00 | 720.00 | 753.00 | 753.00 | -0.26% | 10,000 |
| Jul 2, 2026 | 751.00 | 755.00 | 751.00 | 755.00 | 755.00 | 0.13% | 1,700 |
| Jul 1, 2026 | 761.00 | 762.00 | 753.00 | 754.00 | 754.00 | -1.69% | 500 |
| Jun 30, 2026 | 767.00 | 767.00 | 755.00 | 767.00 | 767.00 | - | 400 |
| Jun 29, 2026 | 770.00 | 772.00 | 756.00 | 767.00 | 767.00 | 0.52% | 4,800 |
| Jun 26, 2026 | 764.00 | 765.00 | 761.00 | 763.00 | 763.00 | -0.78% | 1,400 |
| Jun 25, 2026 | 764.00 | 769.00 | 751.00 | 769.00 | 769.00 | -0.13% | 400 |
| Jun 24, 2026 | 758.00 | 770.00 | 758.00 | 770.00 | 770.00 | 0.65% | 500 |
| Jun 23, 2026 | 764.00 | 771.00 | 749.00 | 765.00 | 765.00 | -0.65% | 800 |
| Jun 22, 2026 | 759.00 | 770.00 | 759.00 | 770.00 | 770.00 | 1.45% | 700 |
| Jun 19, 2026 | 768.00 | 770.00 | 753.00 | 759.00 | 759.00 | -1.17% | 7,300 |
| Jun 18, 2026 | 757.00 | 768.00 | 748.00 | 768.00 | 768.00 | 0.92% | 3,500 |
| Jun 17, 2026 | 759.00 | 764.00 | 749.00 | 761.00 | 761.00 | 0.26% | 2,000 |
| Jun 16, 2026 | 771.00 | 771.00 | 751.00 | 759.00 | 759.00 | 0.13% | 8,900 |
| Jun 15, 2026 | 746.00 | 774.00 | 737.00 | 758.00 | 758.00 | -2.32% | 6,500 |
| Jun 12, 2026 | 740.00 | 778.00 | 738.00 | 776.00 | 776.00 | 5.29% | 6,300 |
| Jun 11, 2026 | 733.00 | 744.00 | 733.00 | 737.00 | 737.00 | 0.14% | 2,100 |
| Jun 10, 2026 | 726.00 | 744.00 | 726.00 | 736.00 | 736.00 | -0.67% | 4,700 |
| Jun 9, 2026 | 732.00 | 741.00 | 727.00 | 741.00 | 741.00 | 1.23% | 2,100 |
| Jun 8, 2026 | 726.00 | 744.00 | 726.00 | 732.00 | 732.00 | 0.83% | 2,700 |
| Jun 5, 2026 | 725.00 | 726.00 | 725.00 | 726.00 | 726.00 | -0.41% | 500 |
| Jun 4, 2026 | 722.00 | 737.00 | 714.00 | 729.00 | 729.00 | 0.55% | 2,500 |
| Jun 3, 2026 | 720.00 | 725.00 | 720.00 | 725.00 | 725.00 | -1.36% | 400 |
| Jun 2, 2026 | 735.00 | 735.00 | 722.00 | 735.00 | 735.00 | -0.27% | 400 |
| Jun 1, 2026 | 733.00 | 737.00 | 725.00 | 737.00 | 737.00 | -0.81% | 1,000 |
| May 29, 2026 | 743.00 | 743.00 | 743.00 | 743.00 | 743.00 | 1.64% | 500 |