Skip to main content
logo
Sangetsu Corporation (TYO:8130)
Japan flag Japan · Delayed Price · Currency is JPY
3,240.00
-5.00 (-0.15%)
Mar 9, 2026, 3:30 PM JST

Sangetsu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,235.003,260.003,205.003,245.003,245.000.31%132,100
Mar 5, 20263,280.003,285.003,230.003,235.003,235.000.62%164,600
Mar 4, 20263,250.003,250.003,175.003,215.003,215.00-1.98%212,400
Mar 3, 20263,330.003,330.003,275.003,280.003,280.00-2.24%159,700
Mar 2, 20263,320.003,370.003,310.003,355.003,355.00-133,800
Feb 27, 20263,340.003,365.003,320.003,355.003,355.001.05%128,500
Feb 26, 20263,330.003,340.003,315.003,320.003,320.00-0.15%116,400
Feb 25, 20263,350.003,350.003,320.003,325.003,325.00-0.15%131,300
Feb 24, 20263,300.003,350.003,295.003,330.003,330.001.68%184,700
Feb 20, 20263,280.003,285.003,265.003,275.003,275.00-0.15%75,500
Feb 19, 20263,290.003,295.003,265.003,280.003,280.00-0.30%85,800
Feb 18, 20263,295.003,305.003,280.003,290.003,290.000.30%100,100
Feb 17, 20263,270.003,305.003,250.003,280.003,280.000.15%120,100
Feb 16, 20263,255.003,290.003,225.003,275.003,275.001.55%133,400
Feb 13, 20263,285.003,295.003,160.003,225.003,225.00-1.83%251,900
Feb 12, 20263,270.003,320.003,265.003,285.003,285.000.46%218,000
Feb 10, 20263,250.003,280.003,245.003,270.003,270.000.62%100,200
Feb 9, 20263,275.003,275.003,240.003,250.003,250.000.15%129,400
Feb 6, 20263,255.003,260.003,225.003,245.003,245.000.31%112,100
Feb 5, 20263,215.003,245.003,205.003,235.003,235.001.57%153,500
Feb 4, 20263,185.003,210.003,180.003,185.003,185.000.31%107,700
Feb 3, 20263,175.003,185.003,165.003,175.003,175.000.47%76,600
Feb 2, 20263,180.003,180.003,150.003,160.003,160.000.16%136,900
Jan 30, 20263,155.003,165.003,140.003,155.003,155.000.16%175,600
Jan 29, 20263,125.003,150.003,100.003,150.003,150.000.64%143,000
Jan 28, 20263,160.003,160.003,130.003,130.003,130.00-1.57%126,400
Jan 27, 20263,170.003,190.003,155.003,180.003,180.00-0.47%105,900
Jan 26, 20263,200.003,210.003,170.003,195.003,195.00-0.78%124,100
Jan 23, 20263,215.003,230.003,210.003,220.003,220.00-92,800
Jan 22, 20263,190.003,220.003,180.003,220.003,220.001.42%75,800
Jan 21, 20263,195.003,195.003,170.003,175.003,175.00-0.94%104,200
Jan 20, 20263,210.003,215.003,195.003,205.003,205.000.16%92,100
Jan 19, 20263,210.003,210.003,185.003,200.003,200.00-0.16%116,100
Jan 16, 20263,185.003,205.003,180.003,205.003,205.000.79%93,000
Jan 15, 20263,180.003,195.003,170.003,180.003,180.00-0.31%130,600
Jan 14, 20263,160.003,195.003,160.003,190.003,190.000.95%98,900
Jan 13, 20263,200.003,200.003,160.003,160.003,160.000.32%103,500
Jan 9, 20263,155.003,170.003,150.003,150.003,150.000.32%101,100
Jan 8, 20263,170.003,175.003,135.003,140.003,140.00-0.48%121,700
Jan 7, 20263,140.003,180.003,130.003,155.003,155.00-125,000
Jan 6, 20263,115.003,155.003,115.003,155.003,155.001.28%135,000
Jan 5, 20263,115.003,130.003,100.003,115.003,115.000.16%201,100
Dec 30, 20253,125.003,135.003,110.003,110.003,110.00-0.64%70,800
Dec 29, 20253,130.003,140.003,110.003,130.003,130.000.32%91,900
Dec 26, 20253,125.003,130.003,110.003,120.003,120.00-70,200
Dec 25, 20253,120.003,120.003,100.003,120.003,120.000.48%67,800
Dec 24, 20253,110.003,115.003,090.003,105.003,105.00-65,500
Dec 23, 20253,095.003,115.003,090.003,105.003,105.000.49%84,100
Dec 22, 20253,120.003,120.003,075.003,090.003,090.00-0.32%115,000
Dec 19, 20253,095.003,120.003,085.003,100.003,100.00-0.48%129,000