Sangetsu Corporation (TYO:8130)
2,982.00
-8.00 (-0.27%)
Oct 16, 2025, 3:30 PM JST
Sangetsu Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 15, 2025 | 2,998.00 | 3,005.00 | 2,981.00 | 2,990.00 | 2,990.00 | 0.91% | 135,200 |
Oct 14, 2025 | 2,965.00 | 2,978.00 | 2,943.00 | 2,963.00 | 2,963.00 | -0.57% | 235,400 |
Oct 10, 2025 | 2,983.00 | 2,999.00 | 2,968.00 | 2,980.00 | 2,980.00 | -0.83% | 254,900 |
Oct 9, 2025 | 3,020.00 | 3,030.00 | 2,997.00 | 3,005.00 | 3,005.00 | -0.50% | 214,200 |
Oct 8, 2025 | 3,030.00 | 3,055.00 | 3,020.00 | 3,020.00 | 3,020.00 | -0.33% | 141,900 |
Oct 7, 2025 | 3,030.00 | 3,045.00 | 3,025.00 | 3,030.00 | 3,030.00 | -0.66% | 221,300 |
Oct 6, 2025 | 3,060.00 | 3,065.00 | 3,040.00 | 3,050.00 | 3,050.00 | 0.66% | 210,200 |
Oct 3, 2025 | 3,020.00 | 3,040.00 | 3,020.00 | 3,030.00 | 3,030.00 | 0.33% | 88,200 |
Oct 2, 2025 | 3,050.00 | 3,055.00 | 3,005.00 | 3,020.00 | 3,020.00 | -0.98% | 146,400 |
Oct 1, 2025 | 3,110.00 | 3,110.00 | 3,035.00 | 3,050.00 | 3,050.00 | -1.77% | 178,300 |
Sep 30, 2025 | 3,120.00 | 3,125.00 | 3,075.00 | 3,105.00 | 3,105.00 | -0.32% | 180,000 |
Sep 29, 2025 | 3,110.00 | 3,125.00 | 3,090.00 | 3,115.00 | 3,115.00 | -2.04% | 221,400 |
Sep 26, 2025 | 3,160.00 | 3,190.00 | 3,155.00 | 3,180.00 | 3,102.50 | 0.79% | 230,400 |
Sep 25, 2025 | 3,155.00 | 3,165.00 | 3,140.00 | 3,155.00 | 3,078.11 | 0.64% | 165,000 |
Sep 24, 2025 | 3,140.00 | 3,145.00 | 3,130.00 | 3,135.00 | 3,058.60 | - | 167,100 |
Sep 22, 2025 | 3,135.00 | 3,150.00 | 3,130.00 | 3,135.00 | 3,058.60 | - | 147,900 |
Sep 19, 2025 | 3,150.00 | 3,160.00 | 3,135.00 | 3,135.00 | 3,058.60 | -0.16% | 185,500 |
Sep 18, 2025 | 3,140.00 | 3,155.00 | 3,130.00 | 3,140.00 | 3,063.47 | 0.16% | 107,900 |
Sep 17, 2025 | 3,150.00 | 3,150.00 | 3,120.00 | 3,135.00 | 3,058.60 | -0.79% | 135,500 |
Sep 16, 2025 | 3,145.00 | 3,160.00 | 3,140.00 | 3,160.00 | 3,082.99 | 0.64% | 135,500 |
Sep 12, 2025 | 3,140.00 | 3,165.00 | 3,140.00 | 3,140.00 | 3,063.47 | -0.63% | 169,700 |
Sep 11, 2025 | 3,170.00 | 3,180.00 | 3,140.00 | 3,160.00 | 3,082.99 | -0.47% | 169,700 |
Sep 10, 2025 | 3,160.00 | 3,175.00 | 3,140.00 | 3,175.00 | 3,097.62 | 0.47% | 99,900 |
Sep 9, 2025 | 3,185.00 | 3,190.00 | 3,150.00 | 3,160.00 | 3,082.99 | -0.47% | 190,300 |
Sep 8, 2025 | 3,180.00 | 3,185.00 | 3,165.00 | 3,175.00 | 3,097.62 | 0.32% | 93,400 |
Sep 5, 2025 | 3,155.00 | 3,170.00 | 3,135.00 | 3,165.00 | 3,087.87 | 0.80% | 128,400 |
Sep 4, 2025 | 3,150.00 | 3,150.00 | 3,125.00 | 3,140.00 | 3,063.47 | 0.32% | 231,400 |
Sep 3, 2025 | 3,125.00 | 3,135.00 | 3,105.00 | 3,130.00 | 3,053.72 | 0.32% | 142,300 |
Sep 2, 2025 | 3,110.00 | 3,120.00 | 3,100.00 | 3,120.00 | 3,043.97 | 0.97% | 86,800 |
Sep 1, 2025 | 3,085.00 | 3,100.00 | 3,065.00 | 3,090.00 | 3,014.70 | 0.32% | 119,400 |
Aug 29, 2025 | 3,060.00 | 3,080.00 | 3,055.00 | 3,080.00 | 3,004.94 | 0.65% | 100,900 |
Aug 28, 2025 | 3,075.00 | 3,080.00 | 3,055.00 | 3,060.00 | 2,985.43 | -0.33% | 434,600 |
Aug 27, 2025 | 3,055.00 | 3,080.00 | 3,050.00 | 3,070.00 | 2,995.18 | 0.49% | 112,000 |
Aug 26, 2025 | 3,080.00 | 3,085.00 | 3,055.00 | 3,055.00 | 2,980.55 | -0.65% | 111,600 |
Aug 25, 2025 | 3,080.00 | 3,085.00 | 3,060.00 | 3,075.00 | 3,000.06 | 0.16% | 120,000 |
Aug 22, 2025 | 3,085.00 | 3,090.00 | 3,065.00 | 3,070.00 | 2,995.18 | -0.32% | 85,900 |
Aug 21, 2025 | 3,075.00 | 3,080.00 | 3,060.00 | 3,080.00 | 3,004.94 | 0.33% | 81,800 |
Aug 20, 2025 | 3,060.00 | 3,085.00 | 3,060.00 | 3,070.00 | 2,995.18 | 0.33% | 117,500 |
Aug 19, 2025 | 3,050.00 | 3,065.00 | 3,045.00 | 3,060.00 | 2,985.43 | 0.49% | 89,700 |
Aug 18, 2025 | 3,015.00 | 3,070.00 | 3,015.00 | 3,045.00 | 2,970.79 | 1.00% | 118,600 |
Aug 15, 2025 | 3,035.00 | 3,040.00 | 3,015.00 | 3,015.00 | 2,941.52 | -0.33% | 117,600 |
Aug 14, 2025 | 3,065.00 | 3,065.00 | 3,020.00 | 3,025.00 | 2,951.28 | -1.47% | 153,700 |
Aug 13, 2025 | 3,070.00 | 3,085.00 | 3,055.00 | 3,070.00 | 2,995.18 | - | 107,600 |
Aug 12, 2025 | 3,120.00 | 3,120.00 | 3,065.00 | 3,070.00 | 2,995.18 | -1.44% | 169,000 |
Aug 8, 2025 | 3,135.00 | 3,220.00 | 3,080.00 | 3,115.00 | 3,039.09 | 1.63% | 266,800 |
Aug 7, 2025 | 3,040.00 | 3,130.00 | 3,010.00 | 3,065.00 | 2,990.31 | 0.33% | 484,400 |
Aug 6, 2025 | 3,055.00 | 3,080.00 | 3,045.00 | 3,055.00 | 2,980.55 | 0.49% | 189,500 |
Aug 5, 2025 | 3,030.00 | 3,045.00 | 3,025.00 | 3,040.00 | 2,965.92 | 0.33% | 131,900 |
Aug 4, 2025 | 3,000.00 | 3,045.00 | 3,000.00 | 3,030.00 | 2,956.16 | -0.16% | 100,400 |
Aug 1, 2025 | 3,015.00 | 3,045.00 | 3,010.00 | 3,035.00 | 2,961.04 | 0.83% | 95,000 |