Skip to main content
logo
Sangetsu Corporation (TYO:8130)
Japan flag Japan · Delayed Price · Currency is JPY
2,835.00
+10.00 (0.35%)
Jun 3, 2026, 11:04 AM JST

Sangetsu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20262,854.002,862.002,818.002,825.002,825.00-1.77%270,100
Jun 1, 20262,898.002,898.002,861.002,876.002,876.00-0.76%250,100
May 29, 20262,909.002,939.002,898.002,898.002,898.00-0.34%302,200
May 28, 20262,928.002,937.002,903.002,908.002,908.00-0.68%213,500
May 27, 20262,906.002,928.002,906.002,928.002,928.000.51%212,600
May 26, 20262,904.002,914.002,893.002,913.002,913.000.41%209,700
May 25, 20262,905.002,920.002,893.002,901.002,901.00-0.28%232,800
May 22, 20262,944.002,944.002,896.002,909.002,909.00-1.39%301,000
May 21, 20262,965.002,975.002,950.002,950.002,950.00-0.30%139,600
May 20, 20262,990.002,991.002,946.002,959.002,959.00-1.53%338,600
May 19, 20262,980.003,005.002,965.003,005.003,005.001.14%239,900
May 18, 20263,000.003,000.002,964.002,971.002,971.00-1.13%206,900
May 15, 20262,999.003,005.002,982.003,005.003,005.000.40%172,000
May 14, 20262,997.003,005.002,969.002,993.002,993.000.94%231,200
May 13, 20262,996.003,045.002,962.002,965.002,965.00-0.90%322,100
May 12, 20263,000.003,010.002,988.002,992.002,992.000.40%172,800
May 11, 20262,990.002,995.002,968.002,980.002,980.00-0.30%161,000
May 8, 20263,005.003,010.002,980.002,989.002,989.00-0.53%181,400
May 7, 20263,000.003,020.002,998.003,005.003,005.000.43%116,100
May 1, 20262,982.002,998.002,972.002,992.002,992.000.17%105,000
Apr 30, 20262,989.002,996.002,976.002,987.002,987.00-0.76%147,500
Apr 28, 20262,968.003,010.002,965.003,010.003,010.001.35%191,000
Apr 27, 20262,978.002,979.002,961.002,970.002,970.00-0.34%171,200
Apr 24, 20262,999.003,005.002,976.002,980.002,980.00-0.63%146,300
Apr 23, 20263,000.003,005.002,981.002,999.002,999.00-0.20%234,700
Apr 22, 20263,035.003,035.003,000.003,005.003,005.00-0.99%151,000
Apr 21, 20263,050.003,055.003,025.003,035.003,035.00-0.49%105,700
Apr 20, 20263,065.003,065.003,040.003,050.003,050.00-0.16%57,900
Apr 17, 20263,050.003,065.003,035.003,055.003,055.00-94,100
Apr 16, 20263,100.003,115.003,055.003,055.003,055.00-0.65%156,000
Apr 15, 20263,065.003,095.003,065.003,075.003,075.000.65%104,300
Apr 14, 20263,050.003,075.003,045.003,055.003,055.000.49%173,300
Apr 13, 20263,045.003,050.003,020.003,040.003,040.00-0.16%144,300
Apr 10, 20263,055.003,065.003,035.003,045.003,045.00-146,400
Apr 9, 20263,090.003,095.003,045.003,045.003,045.00-0.98%229,400
Apr 8, 20263,095.003,100.003,070.003,075.003,075.000.33%187,300
Apr 7, 20263,070.003,085.003,050.003,065.003,065.000.49%172,600
Apr 6, 20263,090.003,090.003,050.003,050.003,050.00-0.81%124,000
Apr 3, 20263,090.003,100.003,075.003,075.003,075.00-0.65%93,300
Apr 2, 20263,115.003,140.003,090.003,095.003,095.00-0.32%132,600
Apr 1, 20263,100.003,115.003,080.003,105.003,105.000.49%135,400
Mar 31, 20263,080.003,105.003,065.003,090.003,090.000.65%159,200
Mar 30, 20263,015.003,070.003,005.003,070.003,070.00-0.24%218,400
Mar 27, 20263,170.003,170.003,155.003,155.003,077.50-0.16%217,300
Mar 26, 20263,155.003,160.003,130.003,160.003,082.380.48%120,500
Mar 25, 20263,155.003,180.003,145.003,145.003,067.750.32%131,700
Mar 24, 20263,125.003,140.003,110.003,135.003,057.991.79%88,200
Mar 23, 20263,105.003,105.003,075.003,080.003,004.34-1.44%218,900
Mar 19, 20263,170.003,185.003,125.003,125.003,048.24-2.19%260,200
Mar 18, 20263,175.003,205.003,170.003,195.003,116.521.27%148,800