Sanrin Co., Ltd. (TYO:7486)
Japan · Delayed Price · Currency is JPY 807.00
+21.00 (2.67%)
Sep 24, 2026, 1:15 PM JST
Sanrin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 793.00 | 807.00 | 792.00 | 807.00 | 807.00 | 2.67% | 2,400 |
| Sep 18, 2026 | 822.00 | 845.00 | 776.00 | 786.00 | 786.00 | -2.36% | 24,300 |
| Sep 17, 2026 | 810.00 | 810.00 | 790.00 | 805.00 | 805.00 | -0.62% | 1,900 |
| Sep 16, 2026 | 799.00 | 810.00 | 799.00 | 810.00 | 810.00 | 0.62% | 400 |
| Sep 15, 2026 | 802.00 | 805.00 | 800.00 | 805.00 | 805.00 | 0.37% | 700 |
| Sep 14, 2026 | 796.00 | 802.00 | 785.00 | 802.00 | 802.00 | 0.50% | 700 |
| Sep 11, 2026 | 783.00 | 798.00 | 783.00 | 798.00 | 798.00 | 1.92% | 700 |
| Sep 10, 2026 | 787.00 | 794.00 | 777.00 | 783.00 | 783.00 | -2.25% | 2,400 |
| Sep 9, 2026 | 801.00 | 801.00 | 771.00 | 801.00 | 801.00 | -1.11% | 2,800 |
| Sep 8, 2026 | 811.00 | 811.00 | 810.00 | 810.00 | 810.00 | -0.12% | 200 |
| Sep 7, 2026 | 799.00 | 820.00 | 794.00 | 811.00 | 811.00 | 0.12% | 3,000 |
| Sep 4, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - | 100 |
| Sep 3, 2026 | 800.00 | 810.00 | 800.00 | 810.00 | 810.00 | - | 500 |
| Sep 2, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | -0.86% | 100 |
| Sep 1, 2026 | 817.00 | 817.00 | 817.00 | 817.00 | 817.00 | -0.61% | 600 |
| Aug 31, 2026 | 815.00 | 822.00 | 815.00 | 822.00 | 822.00 | - | 200 |
| Aug 28, 2026 | 828.00 | 838.00 | 813.00 | 822.00 | 822.00 | 1.11% | 5,700 |
| Aug 27, 2026 | 811.00 | 817.00 | 810.00 | 813.00 | 813.00 | -0.25% | 1,900 |
| Aug 26, 2026 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 1.49% | 100 |
| Aug 25, 2026 | 813.00 | 815.00 | 803.00 | 803.00 | 803.00 | -1.23% | 400 |
| Aug 24, 2026 | 813.00 | 813.00 | 813.00 | 813.00 | 813.00 | - | 500 |
| Aug 21, 2026 | 807.00 | 813.00 | 800.00 | 813.00 | 813.00 | 0.87% | 4,200 |
| Aug 20, 2026 | 799.00 | 813.00 | 799.00 | 806.00 | 806.00 | 1.64% | 1,100 |
| Aug 19, 2026 | 805.00 | 813.00 | 783.00 | 793.00 | 793.00 | -2.10% | 3,100 |
| Aug 18, 2026 | 805.00 | 810.00 | 802.00 | 810.00 | 810.00 | 1.12% | 1,500 |
| Aug 17, 2026 | 800.00 | 801.00 | 800.00 | 801.00 | 801.00 | 0.13% | 400 |
| Aug 14, 2026 | 801.00 | 808.00 | 800.00 | 800.00 | 800.00 | -0.62% | 1,100 |
| Aug 13, 2026 | 802.00 | 805.00 | 802.00 | 805.00 | 805.00 | -0.62% | 400 |
| Aug 12, 2026 | 817.00 | 817.00 | 802.00 | 810.00 | 810.00 | 1.00% | 5,400 |
| 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 |