Sangetsu Corporation (TYO:8130)
Japan · Delayed Price · Currency is JPY 3,205.00
+25.00 (0.79%)
Aug 26, 2026, 9:27 AM JST
Sangetsu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 3,215.00 | 3,225.00 | 3,180.00 | 3,180.00 | 3,180.00 | -0.47% | 73,200 |
| Aug 24, 2026 | 3,185.00 | 3,205.00 | 3,175.00 | 3,195.00 | 3,195.00 | 0.47% | 103,000 |
| Aug 21, 2026 | 3,180.00 | 3,190.00 | 3,165.00 | 3,180.00 | 3,180.00 | - | 71,300 |
| Aug 20, 2026 | 3,175.00 | 3,190.00 | 3,160.00 | 3,180.00 | 3,180.00 | 0.47% | 115,100 |
| Aug 19, 2026 | 3,180.00 | 3,180.00 | 3,140.00 | 3,165.00 | 3,165.00 | - | 121,400 |
| Aug 18, 2026 | 3,130.00 | 3,180.00 | 3,120.00 | 3,165.00 | 3,165.00 | 1.12% | 154,200 |
| Aug 17, 2026 | 3,150.00 | 3,155.00 | 3,130.00 | 3,130.00 | 3,130.00 | -0.63% | 80,700 |
| Aug 14, 2026 | 3,125.00 | 3,155.00 | 3,120.00 | 3,150.00 | 3,150.00 | 0.64% | 90,900 |
| Aug 13, 2026 | 3,135.00 | 3,155.00 | 3,125.00 | 3,130.00 | 3,130.00 | -0.16% | 107,500 |
| Aug 12, 2026 | 3,115.00 | 3,150.00 | 3,115.00 | 3,135.00 | 3,135.00 | 0.80% | 136,600 |
| Aug 10, 2026 | 3,140.00 | 3,145.00 | 3,100.00 | 3,110.00 | 3,110.00 | - | 173,100 |
| Aug 7, 2026 | 3,160.00 | 3,165.00 | 3,110.00 | 3,110.00 | 3,110.00 | -1.11% | 264,400 |
| Aug 6, 2026 | 3,030.00 | 3,190.00 | 3,020.00 | 3,145.00 | 3,145.00 | 3.97% | 388,700 |
| Aug 5, 2026 | 3,015.00 | 3,025.00 | 2,994.00 | 3,025.00 | 3,025.00 | 0.33% | 160,900 |
| Aug 4, 2026 | 3,070.00 | 3,070.00 | 3,000.00 | 3,015.00 | 3,015.00 | -1.31% | 145,200 |
| Aug 3, 2026 | 3,095.00 | 3,095.00 | 3,035.00 | 3,055.00 | 3,055.00 | -1.29% | 170,100 |
| Jul 31, 2026 | 3,095.00 | 3,115.00 | 3,085.00 | 3,095.00 | 3,095.00 | -1.75% | 338,300 |
| Jul 30, 2026 | 3,145.00 | 3,155.00 | 3,120.00 | 3,150.00 | 3,150.00 | 0.16% | 218,900 |
| Jul 29, 2026 | 3,120.00 | 3,170.00 | 3,110.00 | 3,145.00 | 3,145.00 | 1.29% | 186,900 |
| Jul 28, 2026 | 3,100.00 | 3,115.00 | 3,080.00 | 3,105.00 | 3,105.00 | 0.65% | 185,300 |
| Jul 27, 2026 | 3,035.00 | 3,085.00 | 3,035.00 | 3,085.00 | 3,085.00 | 2.15% | 267,800 |
| Jul 24, 2026 | 2,990.00 | 3,025.00 | 2,987.00 | 3,020.00 | 3,020.00 | 0.50% | 164,300 |
| Jul 23, 2026 | 3,010.00 | 3,020.00 | 2,988.00 | 3,005.00 | 3,005.00 | -0.83% | 187,600 |
| Jul 22, 2026 | 3,000.00 | 3,030.00 | 2,993.00 | 3,030.00 | 3,030.00 | 1.00% | 241,800 |
| Jul 21, 2026 | 3,030.00 | 3,045.00 | 3,000.00 | 3,000.00 | 3,000.00 | -0.17% | 174,400 |
| Jul 17, 2026 | 3,015.00 | 3,035.00 | 2,993.00 | 3,005.00 | 3,005.00 | 0.30% | 192,900 |
| Jul 16, 2026 | 2,995.00 | 3,020.00 | 2,986.00 | 2,996.00 | 2,996.00 | 0.17% | 144,200 |
| Jul 15, 2026 | 3,015.00 | 3,015.00 | 2,986.00 | 2,991.00 | 2,991.00 | - | 162,300 |
| Jul 14, 2026 | 2,999.00 | 3,015.00 | 2,989.00 | 2,991.00 | 2,991.00 | 0.30% | 177,600 |
| Jul 13, 2026 | 2,996.00 | 3,010.00 | 2,972.00 | 2,982.00 | 2,982.00 | -0.27% | 157,200 |
| Jul 10, 2026 | 3,010.00 | 3,015.00 | 2,979.00 | 2,990.00 | 2,990.00 | -0.33% | 265,000 |
| Jul 9, 2026 | 3,015.00 | 3,025.00 | 3,000.00 | 3,000.00 | 3,000.00 | -0.50% | 154,300 |
| Jul 8, 2026 | 3,020.00 | 3,040.00 | 3,010.00 | 3,015.00 | 3,015.00 | -0.17% | 205,300 |
| Jul 7, 2026 | 3,025.00 | 3,030.00 | 3,015.00 | 3,020.00 | 3,020.00 | 0.17% | 127,100 |
| Jul 6, 2026 | 3,015.00 | 3,030.00 | 3,010.00 | 3,015.00 | 3,015.00 | 1.01% | 135,400 |
| Jul 3, 2026 | 2,999.00 | 3,025.00 | 2,985.00 | 2,985.00 | 2,985.00 | 0.17% | 202,200 |
| Jul 2, 2026 | 2,958.00 | 2,985.00 | 2,946.00 | 2,980.00 | 2,980.00 | 2.12% | 180,100 |
| Jul 1, 2026 | 2,964.00 | 2,969.00 | 2,917.00 | 2,918.00 | 2,918.00 | -1.65% | 231,800 |
| Jun 30, 2026 | 2,964.00 | 2,973.00 | 2,945.00 | 2,967.00 | 2,967.00 | 0.37% | 189,300 |
| Jun 29, 2026 | 2,941.00 | 2,982.00 | 2,940.00 | 2,956.00 | 2,956.00 | 0.20% | 261,700 |
| Jun 26, 2026 | 2,928.00 | 2,950.00 | 2,914.00 | 2,950.00 | 2,950.00 | 0.99% | 256,400 |
| Jun 25, 2026 | 2,910.00 | 2,929.00 | 2,899.00 | 2,921.00 | 2,921.00 | 1.11% | 171,500 |
| Jun 24, 2026 | 2,873.00 | 2,896.00 | 2,873.00 | 2,889.00 | 2,889.00 | 0.59% | 249,700 |
| Jun 23, 2026 | 2,881.00 | 2,893.00 | 2,872.00 | 2,872.00 | 2,872.00 | -0.38% | 202,500 |
| Jun 22, 2026 | 2,880.00 | 2,890.00 | 2,871.00 | 2,883.00 | 2,883.00 | -0.03% | 164,300 |
| Jun 19, 2026 | 2,881.00 | 2,899.00 | 2,877.00 | 2,884.00 | 2,884.00 | 0.10% | 231,600 |
| Jun 18, 2026 | 2,890.00 | 2,898.00 | 2,875.00 | 2,881.00 | 2,881.00 | -0.31% | 215,300 |
| Jun 17, 2026 | 2,919.00 | 2,924.00 | 2,890.00 | 2,890.00 | 2,890.00 | -0.52% | 154,800 |
| Jun 16, 2026 | 2,890.00 | 2,916.00 | 2,879.00 | 2,905.00 | 2,905.00 | 0.35% | 166,500 |
| Jun 15, 2026 | 2,910.00 | 2,917.00 | 2,889.00 | 2,895.00 | 2,895.00 | 0.21% | 179,000 |