Skip to main content
logo
Sangetsu Corporation (TYO:8130)
Japan flag Japan · Delayed Price · Currency is JPY
3,145.00
+25.00 (0.80%)
Oct 7, 2026, 3:30 PM JST

Sangetsu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20263,120.003,145.003,120.003,145.003,145.000.80%73,300
Oct 6, 20263,125.003,140.003,110.003,120.003,120.00-89,600
Oct 5, 20263,120.003,125.003,100.003,120.003,120.00-156,200
Oct 2, 20263,150.003,150.003,110.003,120.003,120.00-0.95%125,000
Oct 1, 20263,125.003,170.003,125.003,150.003,150.00-130,300
Sep 30, 20263,120.003,160.003,110.003,150.003,150.000.80%157,200
Sep 29, 20263,145.003,155.003,120.003,125.003,125.00-0.40%143,100
Sep 28, 20263,245.003,245.003,210.003,215.003,137.50-0.62%236,200
Sep 25, 20263,240.003,245.003,225.003,235.003,157.020.47%131,500
Sep 24, 20263,215.003,235.003,205.003,220.003,142.380.16%123,100
Sep 18, 20263,230.003,235.003,210.003,215.003,137.50-0.46%178,800
Sep 17, 20263,210.003,230.003,205.003,230.003,152.140.78%103,500
Sep 16, 20263,210.003,210.003,185.003,205.003,127.740.63%89,000
Sep 15, 20263,210.003,220.003,185.003,185.003,108.22-0.62%103,200
Sep 14, 20263,200.003,210.003,190.003,205.003,127.740.94%87,200
Sep 11, 20263,195.003,200.003,150.003,175.003,098.460.32%148,400
Sep 10, 20263,160.003,165.003,145.003,165.003,088.71-0.16%103,900
Sep 9, 20263,160.003,185.003,145.003,170.003,093.58-95,200
Sep 8, 20263,170.003,190.003,165.003,170.003,093.58-0.16%66,000
Sep 7, 20263,180.003,200.003,170.003,175.003,098.46-0.16%66,200
Sep 4, 20263,185.003,205.003,180.003,180.003,103.34-0.47%110,700
Sep 3, 20263,190.003,210.003,190.003,195.003,117.980.16%82,800
Sep 2, 20263,220.003,235.003,190.003,190.003,113.10-1.69%146,700
Sep 1, 20263,220.003,245.003,215.003,245.003,166.780.78%100,600
Aug 31, 20263,235.003,240.003,205.003,220.003,142.38-0.31%141,800
Aug 28, 20263,185.003,230.003,185.003,230.003,152.140.62%130,400
Aug 27, 20263,190.003,225.003,185.003,210.003,132.620.31%60,400
Aug 26, 20263,200.003,215.003,190.003,200.003,122.860.63%107,400
Aug 25, 20263,215.003,225.003,180.003,180.003,103.34-0.47%73,200
Aug 24, 20263,185.003,205.003,175.003,195.003,117.980.47%103,000
Aug 21, 20263,180.003,190.003,165.003,180.003,103.34-71,300
Aug 20, 20263,175.003,190.003,160.003,180.003,103.340.47%115,100
Aug 19, 20263,180.003,180.003,140.003,165.003,088.71-121,400
Aug 18, 20263,130.003,180.003,120.003,165.003,088.711.12%154,200
Aug 17, 20263,150.003,155.003,130.003,130.003,054.55-0.63%80,700
Aug 14, 20263,125.003,155.003,120.003,150.003,074.070.64%90,900
Aug 13, 20263,135.003,155.003,125.003,130.003,054.55-0.16%107,500
Aug 12, 20263,115.003,150.003,115.003,135.003,059.430.80%136,600
Aug 10, 20263,140.003,145.003,100.003,110.003,035.03-173,100
Aug 7, 20263,160.003,165.003,110.003,110.003,035.03-1.11%264,400
Aug 6, 20263,030.003,190.003,020.003,145.003,069.193.97%388,700
Aug 5, 20263,015.003,025.002,994.003,025.002,952.080.33%160,900
Aug 4, 20263,070.003,070.003,000.003,015.002,942.32-1.31%145,200
Aug 3, 20263,095.003,095.003,035.003,055.002,981.36-1.29%170,100
Jul 31, 20263,095.003,115.003,085.003,095.003,020.39-1.75%338,300
Jul 30, 20263,145.003,155.003,120.003,150.003,074.070.16%218,900
Jul 29, 20263,120.003,170.003,110.003,145.003,069.191.29%186,900
Jul 28, 20263,100.003,115.003,080.003,105.003,030.150.65%185,300
Jul 27, 20263,035.003,085.003,035.003,085.003,010.632.15%267,800
Jul 24, 20262,990.003,025.002,987.003,020.002,947.200.50%164,300