Sanrin Co., Ltd. (TYO:7486)
Japan · Delayed Price · Currency is JPY 729.00
+4.00 (0.55%)
Jun 4, 2026, 1:06 PM JST
Sanrin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 722.00 | 725.00 | 722.00 | 725.00 | - | - | 700 |
| 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 |
| May 28, 2026 | 740.00 | 740.00 | 731.00 | 731.00 | 731.00 | -1.22% | 2,700 |
| May 27, 2026 | 740.00 | 740.00 | 731.00 | 740.00 | 740.00 | 1.23% | 800 |
| May 26, 2026 | 729.00 | 731.00 | 729.00 | 731.00 | 731.00 | 0.27% | 400 |
| May 25, 2026 | 733.00 | 736.00 | 729.00 | 729.00 | 729.00 | - | 1,400 |
| May 22, 2026 | 729.00 | 729.00 | 729.00 | 729.00 | 729.00 | 0.14% | 700 |
| May 21, 2026 | 726.00 | 728.00 | 726.00 | 728.00 | 728.00 | 0.28% | 2,700 |
| May 20, 2026 | 726.00 | 728.00 | 726.00 | 726.00 | 726.00 | 0.14% | 2,400 |
| May 19, 2026 | 721.00 | 725.00 | 721.00 | 725.00 | 725.00 | 0.42% | 400 |
| May 18, 2026 | 721.00 | 729.00 | 721.00 | 722.00 | 722.00 | 0.28% | 700 |
| May 15, 2026 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0.42% | 1,400 |
| May 14, 2026 | 721.00 | 721.00 | 715.00 | 717.00 | 717.00 | -0.55% | 5,000 |
| May 13, 2026 | 717.00 | 722.00 | 717.00 | 721.00 | 721.00 | -0.55% | 2,500 |
| May 12, 2026 | 726.00 | 729.00 | 721.00 | 725.00 | 725.00 | -0.28% | 4,000 |
| May 11, 2026 | 729.00 | 730.00 | 727.00 | 727.00 | 727.00 | -0.41% | 1,200 |
| May 8, 2026 | 728.00 | 730.00 | 728.00 | 730.00 | 730.00 | - | 3,200 |
| May 7, 2026 | 732.00 | 733.00 | 730.00 | 730.00 | 730.00 | -0.41% | 2,700 |
| May 1, 2026 | 731.00 | 735.00 | 731.00 | 733.00 | 733.00 | -0.95% | 600 |
| Apr 30, 2026 | 735.00 | 740.00 | 735.00 | 740.00 | 740.00 | 0.68% | 500 |
| Apr 28, 2026 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | -0.14% | 5,700 |
| Apr 27, 2026 | 739.00 | 739.00 | 730.00 | 736.00 | 736.00 | -1.21% | 2,900 |
| Apr 24, 2026 | 752.00 | 752.00 | 745.00 | 745.00 | 745.00 | -0.93% | 1,500 |
| Apr 23, 2026 | 753.00 | 753.00 | 752.00 | 752.00 | 752.00 | - | 1,000 |
| Apr 22, 2026 | 760.00 | 760.00 | 752.00 | 752.00 | 752.00 | -1.44% | 600 |
| Apr 21, 2026 | 743.00 | 780.00 | 743.00 | 763.00 | 763.00 | 2.69% | 5,900 |
| Apr 20, 2026 | 745.00 | 750.00 | 743.00 | 743.00 | 743.00 | 0.27% | 1,100 |
| Apr 17, 2026 | 742.00 | 745.00 | 741.00 | 741.00 | 741.00 | 0.27% | 1,900 |
| Apr 16, 2026 | 737.00 | 739.00 | 737.00 | 739.00 | 739.00 | 0.54% | 300 |
| Apr 15, 2026 | 736.00 | 739.00 | 735.00 | 735.00 | 735.00 | - | 1,500 |
| Apr 14, 2026 | 735.00 | 735.00 | 730.00 | 735.00 | 735.00 | -1.34% | 3,700 |
| Apr 13, 2026 | 743.00 | 745.00 | 742.00 | 745.00 | 745.00 | -0.53% | 1,400 |
| Apr 10, 2026 | 749.00 | 755.00 | 749.00 | 749.00 | 749.00 | -0.40% | 2,200 |
| Apr 9, 2026 | 750.00 | 757.00 | 750.00 | 752.00 | 752.00 | 1.08% | 2,900 |
| Apr 8, 2026 | 745.00 | 750.00 | 744.00 | 744.00 | 744.00 | 0.81% | 600 |
| Apr 7, 2026 | 741.00 | 743.00 | 738.00 | 738.00 | 738.00 | -1.34% | 1,900 |
| Apr 6, 2026 | 742.00 | 750.00 | 737.00 | 748.00 | 748.00 | 0.13% | 2,700 |
| Apr 3, 2026 | 742.00 | 757.00 | 742.00 | 747.00 | 747.00 | 0.81% | 800 |
| Apr 2, 2026 | 748.00 | 751.00 | 741.00 | 741.00 | 741.00 | -0.94% | 1,700 |
| Apr 1, 2026 | 747.00 | 752.00 | 745.00 | 748.00 | 748.00 | 0.40% | 3,000 |
| Mar 31, 2026 | 740.00 | 754.00 | 739.00 | 745.00 | 745.00 | 0.13% | 1,300 |
| Mar 30, 2026 | 754.00 | 754.00 | 740.00 | 744.00 | 744.00 | -0.27% | 8,300 |
| Mar 27, 2026 | 776.00 | 777.00 | 766.00 | 770.00 | 746.00 | - | 4,900 |
| Mar 26, 2026 | 785.00 | 785.00 | 766.00 | 770.00 | 746.00 | -1.91% | 8,600 |
| Mar 25, 2026 | 773.00 | 788.00 | 773.00 | 785.00 | 760.53 | 1.68% | 4,500 |
| Mar 24, 2026 | 772.00 | 775.00 | 769.00 | 772.00 | 747.94 | 0.26% | 4,800 |
| Mar 23, 2026 | 770.00 | 773.00 | 763.00 | 770.00 | 746.00 | -1.28% | 5,200 |