Skip to main content
logo
Sangetsu Corporation (TYO:8130)
Japan flag Japan · Delayed Price · Currency is JPY
3,015.00
-40.00 (-1.31%)
Aug 4, 2026, 3:30 PM JST

Sangetsu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 6, 20263,015.003,030.003,010.003,015.003,015.001.01%135,400
Jul 3, 20262,999.003,025.002,985.002,985.002,985.000.17%202,200
Jul 2, 20262,958.002,985.002,946.002,980.002,980.002.12%180,100
Jul 1, 20262,964.002,969.002,917.002,918.002,918.00-1.65%231,800
Jun 30, 20262,964.002,973.002,945.002,967.002,967.000.37%189,300
Jun 29, 20262,941.002,982.002,940.002,956.002,956.000.20%261,700
Jun 26, 20262,928.002,950.002,914.002,950.002,950.000.99%256,400
Jun 25, 20262,910.002,929.002,899.002,921.002,921.001.11%171,500
Jun 24, 20262,873.002,896.002,873.002,889.002,889.000.59%249,700
Jun 23, 20262,881.002,893.002,872.002,872.002,872.00-0.38%202,500
Jun 22, 20262,880.002,890.002,871.002,883.002,883.00-0.03%164,300
Jun 19, 20262,881.002,899.002,877.002,884.002,884.000.10%231,600
Jun 18, 20262,890.002,898.002,875.002,881.002,881.00-0.31%215,300
Jun 17, 20262,919.002,924.002,890.002,890.002,890.00-0.52%154,800
Jun 16, 20262,890.002,916.002,879.002,905.002,905.000.35%166,500
Jun 15, 20262,910.002,917.002,889.002,895.002,895.000.21%179,000
Jun 12, 20262,870.002,911.002,869.002,889.002,889.000.14%213,900
Jun 11, 20262,885.002,888.002,860.002,885.002,885.000.31%147,500
Jun 10, 20262,862.002,882.002,859.002,876.002,876.000.95%189,800
Jun 9, 20262,887.002,891.002,849.002,849.002,849.00-0.59%202,600
Jun 8, 20262,869.002,889.002,845.002,866.002,866.00-0.10%242,600
Jun 5, 20262,861.002,893.002,860.002,869.002,869.000.56%169,900
Jun 4, 20262,838.002,853.002,831.002,853.002,853.000.53%157,000
Jun 3, 20262,825.002,845.002,819.002,838.002,838.000.46%200,900
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