Skip to main content
logo
Sangetsu Corporation (TYO:8130)
Japan flag Japan · Delayed Price · Currency is JPY
3,200.00
+15.00 (0.47%)
Sep 16, 2026, 1:04 PM JST

Sangetsu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 20263,185.003,210.003,185.003,200.00-0.47%45,400
Sep 15, 20263,210.003,220.003,185.003,185.003,185.00-0.62%103,200
Sep 14, 20263,200.003,210.003,190.003,205.003,205.000.94%87,200
Sep 11, 20263,195.003,200.003,150.003,175.003,175.000.32%148,400
Sep 10, 20263,160.003,165.003,145.003,165.003,165.00-0.16%103,900
Sep 9, 20263,160.003,185.003,145.003,170.003,170.00-95,200
Sep 8, 20263,170.003,190.003,165.003,170.003,170.00-0.16%66,000
Sep 7, 20263,180.003,200.003,170.003,175.003,175.00-0.16%66,200
Sep 4, 20263,185.003,205.003,180.003,180.003,180.00-0.47%110,700
Sep 3, 20263,190.003,210.003,190.003,195.003,195.000.16%82,800
Sep 2, 20263,220.003,235.003,190.003,190.003,190.00-1.69%146,700
Sep 1, 20263,220.003,245.003,215.003,245.003,245.000.78%100,600
Aug 31, 20263,235.003,240.003,205.003,220.003,220.00-0.31%141,800
Aug 28, 20263,185.003,230.003,185.003,230.003,230.000.62%130,400
Aug 27, 20263,190.003,225.003,185.003,210.003,210.000.31%60,400
Aug 26, 20263,200.003,215.003,190.003,200.003,200.000.63%107,400
Aug 25, 20263,215.003,225.003,180.003,180.003,180.00-0.47%73,200
Aug 24, 20263,185.003,205.003,175.003,195.003,195.000.47%103,000
Aug 21, 20263,180.003,190.003,165.003,180.003,180.00-71,300
Aug 20, 20263,175.003,190.003,160.003,180.003,180.000.47%115,100
Aug 19, 20263,180.003,180.003,140.003,165.003,165.00-121,400
Aug 18, 20263,130.003,180.003,120.003,165.003,165.001.12%154,200
Aug 17, 20263,150.003,155.003,130.003,130.003,130.00-0.63%80,700
Aug 14, 20263,125.003,155.003,120.003,150.003,150.000.64%90,900
Aug 13, 20263,135.003,155.003,125.003,130.003,130.00-0.16%107,500
Aug 12, 20263,115.003,150.003,115.003,135.003,135.000.80%136,600
Aug 10, 20263,140.003,145.003,100.003,110.003,110.00-173,100
Aug 7, 20263,160.003,165.003,110.003,110.003,110.00-1.11%264,400
Aug 6, 20263,030.003,190.003,020.003,145.003,145.003.97%388,700
Aug 5, 20263,015.003,025.002,994.003,025.003,025.000.33%160,900
Aug 4, 20263,070.003,070.003,000.003,015.003,015.00-1.31%145,200
Aug 3, 20263,095.003,095.003,035.003,055.003,055.00-1.29%170,100
Jul 31, 20263,095.003,115.003,085.003,095.003,095.00-1.75%338,300
Jul 30, 20263,145.003,155.003,120.003,150.003,150.000.16%218,900
Jul 29, 20263,120.003,170.003,110.003,145.003,145.001.29%186,900
Jul 28, 20263,100.003,115.003,080.003,105.003,105.000.65%185,300
Jul 27, 20263,035.003,085.003,035.003,085.003,085.002.15%267,800
Jul 24, 20262,990.003,025.002,987.003,020.003,020.000.50%164,300
Jul 23, 20263,010.003,020.002,988.003,005.003,005.00-0.83%187,600
Jul 22, 20263,000.003,030.002,993.003,030.003,030.001.00%241,800
Jul 21, 20263,030.003,045.003,000.003,000.003,000.00-0.17%174,400
Jul 17, 20263,015.003,035.002,993.003,005.003,005.000.30%192,900
Jul 16, 20262,995.003,020.002,986.002,996.002,996.000.17%144,200
Jul 15, 20263,015.003,015.002,986.002,991.002,991.00-162,300
Jul 14, 20262,999.003,015.002,989.002,991.002,991.000.30%177,600
Jul 13, 20262,996.003,010.002,972.002,982.002,982.00-0.27%157,200
Jul 10, 20263,010.003,015.002,979.002,990.002,990.00-0.33%265,000
Jul 9, 20263,015.003,025.003,000.003,000.003,000.00-0.50%154,300
Jul 8, 20263,020.003,040.003,010.003,015.003,015.00-0.17%205,300
Jul 7, 20263,025.003,030.003,015.003,020.003,020.000.17%127,100