Sangetsu Corporation (TYO:8130)
Japan flag Japan · Delayed Price · Currency is JPY
2,982.00
-8.00 (-0.27%)
Oct 16, 2025, 3:30 PM JST

Sangetsu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20252,998.003,005.002,981.002,990.002,990.000.91%135,200
Oct 14, 20252,965.002,978.002,943.002,963.002,963.00-0.57%235,400
Oct 10, 20252,983.002,999.002,968.002,980.002,980.00-0.83%254,900
Oct 9, 20253,020.003,030.002,997.003,005.003,005.00-0.50%214,200
Oct 8, 20253,030.003,055.003,020.003,020.003,020.00-0.33%141,900
Oct 7, 20253,030.003,045.003,025.003,030.003,030.00-0.66%221,300
Oct 6, 20253,060.003,065.003,040.003,050.003,050.000.66%210,200
Oct 3, 20253,020.003,040.003,020.003,030.003,030.000.33%88,200
Oct 2, 20253,050.003,055.003,005.003,020.003,020.00-0.98%146,400
Oct 1, 20253,110.003,110.003,035.003,050.003,050.00-1.77%178,300
Sep 30, 20253,120.003,125.003,075.003,105.003,105.00-0.32%180,000
Sep 29, 20253,110.003,125.003,090.003,115.003,115.00-2.04%221,400
Sep 26, 20253,160.003,190.003,155.003,180.003,102.500.79%230,400
Sep 25, 20253,155.003,165.003,140.003,155.003,078.110.64%165,000
Sep 24, 20253,140.003,145.003,130.003,135.003,058.60-167,100
Sep 22, 20253,135.003,150.003,130.003,135.003,058.60-147,900
Sep 19, 20253,150.003,160.003,135.003,135.003,058.60-0.16%185,500
Sep 18, 20253,140.003,155.003,130.003,140.003,063.470.16%107,900
Sep 17, 20253,150.003,150.003,120.003,135.003,058.60-0.79%135,500
Sep 16, 20253,145.003,160.003,140.003,160.003,082.990.64%135,500
Sep 12, 20253,140.003,165.003,140.003,140.003,063.47-0.63%169,700
Sep 11, 20253,170.003,180.003,140.003,160.003,082.99-0.47%169,700
Sep 10, 20253,160.003,175.003,140.003,175.003,097.620.47%99,900
Sep 9, 20253,185.003,190.003,150.003,160.003,082.99-0.47%190,300
Sep 8, 20253,180.003,185.003,165.003,175.003,097.620.32%93,400
Sep 5, 20253,155.003,170.003,135.003,165.003,087.870.80%128,400
Sep 4, 20253,150.003,150.003,125.003,140.003,063.470.32%231,400
Sep 3, 20253,125.003,135.003,105.003,130.003,053.720.32%142,300
Sep 2, 20253,110.003,120.003,100.003,120.003,043.970.97%86,800
Sep 1, 20253,085.003,100.003,065.003,090.003,014.700.32%119,400
Aug 29, 20253,060.003,080.003,055.003,080.003,004.940.65%100,900
Aug 28, 20253,075.003,080.003,055.003,060.002,985.43-0.33%434,600
Aug 27, 20253,055.003,080.003,050.003,070.002,995.180.49%112,000
Aug 26, 20253,080.003,085.003,055.003,055.002,980.55-0.65%111,600
Aug 25, 20253,080.003,085.003,060.003,075.003,000.060.16%120,000
Aug 22, 20253,085.003,090.003,065.003,070.002,995.18-0.32%85,900
Aug 21, 20253,075.003,080.003,060.003,080.003,004.940.33%81,800
Aug 20, 20253,060.003,085.003,060.003,070.002,995.180.33%117,500
Aug 19, 20253,050.003,065.003,045.003,060.002,985.430.49%89,700
Aug 18, 20253,015.003,070.003,015.003,045.002,970.791.00%118,600
Aug 15, 20253,035.003,040.003,015.003,015.002,941.52-0.33%117,600
Aug 14, 20253,065.003,065.003,020.003,025.002,951.28-1.47%153,700
Aug 13, 20253,070.003,085.003,055.003,070.002,995.18-107,600
Aug 12, 20253,120.003,120.003,065.003,070.002,995.18-1.44%169,000
Aug 8, 20253,135.003,220.003,080.003,115.003,039.091.63%266,800
Aug 7, 20253,040.003,130.003,010.003,065.002,990.310.33%484,400
Aug 6, 20253,055.003,080.003,045.003,055.002,980.550.49%189,500
Aug 5, 20253,030.003,045.003,025.003,040.002,965.920.33%131,900
Aug 4, 20253,000.003,045.003,000.003,030.002,956.16-0.16%100,400
Aug 1, 20253,015.003,045.003,010.003,035.002,961.040.83%95,000