Sanrin Co., Ltd. (TYO:7486)
Japan · Delayed Price · Currency is JPY 745.00
-7.00 (-0.93%)
Apr 24, 2026, 3:24 PM JST
Sanrin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.38% | 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 |
| Mar 19, 2026 | 789.00 | 789.00 | 780.00 | 780.00 | 755.69 | -1.76% | 8,500 |
| Mar 18, 2026 | 794.00 | 798.00 | 789.00 | 794.00 | 769.25 | 1.15% | 3,500 |
| Mar 17, 2026 | 779.00 | 796.00 | 779.00 | 785.00 | 760.53 | 0.64% | 6,000 |
| Mar 16, 2026 | 776.00 | 785.00 | 776.00 | 780.00 | 755.69 | -0.64% | 8,200 |
| Mar 13, 2026 | 817.00 | 833.00 | 779.00 | 785.00 | 760.53 | -0.63% | 49,200 |
| Mar 12, 2026 | 805.00 | 805.00 | 778.00 | 790.00 | 765.38 | -1.86% | 18,000 |
| Mar 11, 2026 | 817.00 | 819.00 | 796.00 | 805.00 | 779.91 | -1.83% | 31,000 |
| Mar 10, 2026 | 1,079.00 | 1,079.00 | 820.00 | 820.00 | 794.44 | -11.73% | 210,400 |
| Mar 9, 2026 | 791.00 | 929.00 | 791.00 | 929.00 | 900.04 | 19.26% | 69,500 |
| Mar 6, 2026 | 791.00 | 791.00 | 773.00 | 779.00 | 754.72 | -5.12% | 2,700 |
| Mar 5, 2026 | 804.00 | 821.00 | 799.00 | 821.00 | 795.41 | 4.99% | 1,400 |
| Mar 4, 2026 | 788.00 | 795.00 | 780.00 | 782.00 | 757.63 | -1.88% | 1,400 |
| Mar 3, 2026 | 808.00 | 808.00 | 796.00 | 797.00 | 772.16 | -3.16% | 1,700 |
| Mar 2, 2026 | 825.00 | 825.00 | 778.00 | 823.00 | 797.35 | -0.24% | 4,400 |
| Feb 27, 2026 | 803.00 | 825.00 | 803.00 | 825.00 | 799.29 | 2.74% | 1,200 |
| Feb 26, 2026 | 802.00 | 803.00 | 802.00 | 803.00 | 777.97 | 0.63% | 400 |
| Feb 25, 2026 | 802.00 | 802.00 | 798.00 | 798.00 | 773.13 | -0.25% | 400 |
| Feb 24, 2026 | 790.00 | 800.00 | 776.00 | 800.00 | 775.06 | -0.62% | 400 |
| Feb 20, 2026 | 819.00 | 819.00 | 805.00 | 805.00 | 779.91 | -1.71% | 2,300 |
| Feb 19, 2026 | 799.00 | 819.00 | 799.00 | 819.00 | 793.47 | 2.50% | 1,400 |
| Feb 18, 2026 | 786.00 | 799.00 | 786.00 | 799.00 | 774.10 | -0.13% | 300 |
| Feb 17, 2026 | 791.00 | 803.00 | 786.00 | 800.00 | 775.06 | 1.27% | 1,600 |
| Feb 16, 2026 | 766.00 | 792.00 | 766.00 | 790.00 | 765.38 | 4.08% | 2,200 |
| Feb 13, 2026 | 760.00 | 760.00 | 759.00 | 759.00 | 735.34 | 0.13% | 1,200 |
| Feb 12, 2026 | 760.00 | 760.00 | 758.00 | 758.00 | 734.37 | 0.26% | 300 |