Skip to main content
logo
Sangetsu Corporation (TYO:8130)
Japan flag Japan · Delayed Price · Currency is JPY
3,220.00
+5.00 (0.16%)
Jan 23, 2026, 3:30 PM JST

Sangetsu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20263,215.003,230.003,210.003,220.00--62,200
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
Dec 18, 20253,090.003,125.003,075.003,115.003,115.001.30%100,500
Dec 17, 20253,085.003,085.003,060.003,075.003,075.00-0.16%95,600
Dec 16, 20253,090.003,100.003,075.003,080.003,080.00-0.96%117,700
Dec 15, 20253,120.003,125.003,100.003,110.003,110.00-79,600
Dec 12, 20253,100.003,120.003,100.003,110.003,110.000.97%103,600
Dec 11, 20253,100.003,105.003,075.003,080.003,080.00-0.32%61,700
Dec 10, 20253,080.003,110.003,080.003,090.003,090.000.32%90,500
Dec 9, 20253,090.003,090.003,055.003,080.003,080.00-99,500
Dec 8, 20253,060.003,080.003,050.003,080.003,080.001.15%92,400
Dec 5, 20253,075.003,075.003,040.003,045.003,045.00-1.14%105,700
Dec 4, 20253,095.003,095.003,065.003,080.003,080.00-0.96%142,800
Dec 3, 20253,110.003,115.003,095.003,110.003,110.00-139,500
Dec 2, 20253,105.003,110.003,080.003,110.003,110.000.16%96,700
Dec 1, 20253,125.003,135.003,080.003,105.003,105.00-1.11%99,700
Nov 28, 20253,115.003,145.003,110.003,140.003,140.000.80%92,200
Nov 27, 20253,120.003,125.003,105.003,115.003,115.00-70,800
Nov 26, 20253,115.003,120.003,095.003,115.003,115.000.65%83,700
Nov 25, 20253,115.003,115.003,085.003,095.003,095.00-0.64%84,100
Nov 21, 20253,080.003,115.003,080.003,115.003,115.001.63%215,600
Nov 20, 20253,065.003,080.003,050.003,065.003,065.000.49%132,200
Nov 19, 20253,050.003,065.003,045.003,050.003,050.000.16%96,700
Nov 18, 20253,045.003,065.003,040.003,045.003,045.00-0.49%83,300
Nov 17, 20253,060.003,065.003,035.003,060.003,060.00-85,500
Nov 14, 20253,055.003,075.003,040.003,060.003,060.000.16%118,000
Nov 13, 20253,065.003,070.003,055.003,055.003,055.000.33%69,900
Nov 12, 20253,045.003,065.003,030.003,045.003,045.000.33%108,400
Nov 11, 20253,040.003,050.003,010.003,035.003,035.00-0.16%77,700
Nov 10, 20253,035.003,050.003,020.003,040.003,040.000.66%126,100