Sangetsu Corporation (TYO:8130)
Japan · Delayed Price · Currency is JPY 2,872.00
-11.00 (-0.38%)
Jun 23, 2026, 3:30 PM JST
Sangetsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 2,870.00 | 2,911.00 | 2,869.00 | 2,889.00 | 2,889.00 | 0.14% | 213,900 |
| Jun 11, 2026 | 2,885.00 | 2,888.00 | 2,860.00 | 2,885.00 | 2,885.00 | 0.31% | 147,500 |
| Jun 10, 2026 | 2,862.00 | 2,882.00 | 2,859.00 | 2,876.00 | 2,876.00 | 0.95% | 189,800 |
| Jun 9, 2026 | 2,887.00 | 2,891.00 | 2,849.00 | 2,849.00 | 2,849.00 | -0.59% | 202,600 |
| Jun 8, 2026 | 2,869.00 | 2,889.00 | 2,845.00 | 2,866.00 | 2,866.00 | -0.10% | 242,600 |
| Jun 5, 2026 | 2,861.00 | 2,893.00 | 2,860.00 | 2,869.00 | 2,869.00 | 0.56% | 169,900 |
| Jun 4, 2026 | 2,838.00 | 2,853.00 | 2,831.00 | 2,853.00 | 2,853.00 | 0.53% | 157,000 |
| Jun 3, 2026 | 2,825.00 | 2,845.00 | 2,819.00 | 2,838.00 | 2,838.00 | 0.46% | 200,900 |
| Jun 2, 2026 | 2,854.00 | 2,862.00 | 2,818.00 | 2,825.00 | 2,825.00 | -1.77% | 270,100 |
| Jun 1, 2026 | 2,898.00 | 2,898.00 | 2,861.00 | 2,876.00 | 2,876.00 | -0.76% | 250,100 |
| May 29, 2026 | 2,909.00 | 2,939.00 | 2,898.00 | 2,898.00 | 2,898.00 | -0.34% | 302,200 |
| May 28, 2026 | 2,928.00 | 2,937.00 | 2,903.00 | 2,908.00 | 2,908.00 | -0.68% | 213,500 |
| May 27, 2026 | 2,906.00 | 2,928.00 | 2,906.00 | 2,928.00 | 2,928.00 | 0.51% | 212,600 |
| May 26, 2026 | 2,904.00 | 2,914.00 | 2,893.00 | 2,913.00 | 2,913.00 | 0.41% | 209,700 |
| May 25, 2026 | 2,905.00 | 2,920.00 | 2,893.00 | 2,901.00 | 2,901.00 | -0.28% | 232,800 |
| May 22, 2026 | 2,944.00 | 2,944.00 | 2,896.00 | 2,909.00 | 2,909.00 | -1.39% | 301,000 |
| May 21, 2026 | 2,965.00 | 2,975.00 | 2,950.00 | 2,950.00 | 2,950.00 | -0.30% | 139,600 |
| May 20, 2026 | 2,990.00 | 2,991.00 | 2,946.00 | 2,959.00 | 2,959.00 | -1.53% | 338,600 |
| May 19, 2026 | 2,980.00 | 3,005.00 | 2,965.00 | 3,005.00 | 3,005.00 | 1.14% | 239,900 |
| May 18, 2026 | 3,000.00 | 3,000.00 | 2,964.00 | 2,971.00 | 2,971.00 | -1.13% | 206,900 |
| May 15, 2026 | 2,999.00 | 3,005.00 | 2,982.00 | 3,005.00 | 3,005.00 | 0.40% | 172,000 |
| May 14, 2026 | 2,997.00 | 3,005.00 | 2,969.00 | 2,993.00 | 2,993.00 | 0.94% | 231,200 |
| May 13, 2026 | 2,996.00 | 3,045.00 | 2,962.00 | 2,965.00 | 2,965.00 | -0.90% | 322,100 |
| May 12, 2026 | 3,000.00 | 3,010.00 | 2,988.00 | 2,992.00 | 2,992.00 | 0.40% | 172,800 |
| May 11, 2026 | 2,990.00 | 2,995.00 | 2,968.00 | 2,980.00 | 2,980.00 | -0.30% | 161,000 |
| May 8, 2026 | 3,005.00 | 3,010.00 | 2,980.00 | 2,989.00 | 2,989.00 | -0.53% | 181,400 |
| May 7, 2026 | 3,000.00 | 3,020.00 | 2,998.00 | 3,005.00 | 3,005.00 | 0.43% | 116,100 |
| May 1, 2026 | 2,982.00 | 2,998.00 | 2,972.00 | 2,992.00 | 2,992.00 | 0.17% | 105,000 |
| Apr 30, 2026 | 2,989.00 | 2,996.00 | 2,976.00 | 2,987.00 | 2,987.00 | -0.76% | 147,500 |
| Apr 28, 2026 | 2,968.00 | 3,010.00 | 2,965.00 | 3,010.00 | 3,010.00 | 1.35% | 191,000 |
| Apr 27, 2026 | 2,978.00 | 2,979.00 | 2,961.00 | 2,970.00 | 2,970.00 | -0.34% | 171,200 |
| Apr 24, 2026 | 2,999.00 | 3,005.00 | 2,976.00 | 2,980.00 | 2,980.00 | -0.63% | 146,300 |
| Apr 23, 2026 | 3,000.00 | 3,005.00 | 2,981.00 | 2,999.00 | 2,999.00 | -0.20% | 234,700 |
| Apr 22, 2026 | 3,035.00 | 3,035.00 | 3,000.00 | 3,005.00 | 3,005.00 | -0.99% | 151,000 |
| Apr 21, 2026 | 3,050.00 | 3,055.00 | 3,025.00 | 3,035.00 | 3,035.00 | -0.49% | 105,700 |
| Apr 20, 2026 | 3,065.00 | 3,065.00 | 3,040.00 | 3,050.00 | 3,050.00 | -0.16% | 57,900 |
| Apr 17, 2026 | 3,050.00 | 3,065.00 | 3,035.00 | 3,055.00 | 3,055.00 | - | 94,100 |
| Apr 16, 2026 | 3,100.00 | 3,115.00 | 3,055.00 | 3,055.00 | 3,055.00 | -0.65% | 156,000 |
| Apr 15, 2026 | 3,065.00 | 3,095.00 | 3,065.00 | 3,075.00 | 3,075.00 | 0.65% | 104,300 |
| Apr 14, 2026 | 3,050.00 | 3,075.00 | 3,045.00 | 3,055.00 | 3,055.00 | 0.49% | 173,300 |
| Apr 13, 2026 | 3,045.00 | 3,050.00 | 3,020.00 | 3,040.00 | 3,040.00 | -0.16% | 144,300 |
| Apr 10, 2026 | 3,055.00 | 3,065.00 | 3,035.00 | 3,045.00 | 3,045.00 | - | 146,400 |
| Apr 9, 2026 | 3,090.00 | 3,095.00 | 3,045.00 | 3,045.00 | 3,045.00 | -0.98% | 229,400 |