Sanrio Company, Ltd. (TYO:8136)
Japan · Delayed Price · Currency is JPY 7,211.00
+13.00 (0.18%)
Oct 27, 2025, 3:30 PM JST
Sanrio Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 7,199.00 | 7,358.00 | 7,161.00 | 7,211.00 | 7,211.00 | 0.18% | 7,228,100 |
| Oct 24, 2025 | 7,328.00 | 7,339.00 | 7,179.00 | 7,198.00 | 7,198.00 | -1.06% | 6,726,000 |
| Oct 23, 2025 | 7,491.00 | 7,520.00 | 7,229.00 | 7,275.00 | 7,275.00 | -2.99% | 8,172,000 |
| Oct 22, 2025 | 7,530.00 | 7,648.00 | 7,490.00 | 7,499.00 | 7,499.00 | -0.42% | 6,766,100 |
| Oct 21, 2025 | 7,710.00 | 7,729.00 | 7,500.00 | 7,531.00 | 7,531.00 | -1.71% | 6,930,300 |
| Oct 20, 2025 | 7,615.00 | 7,662.00 | 7,556.00 | 7,662.00 | 7,662.00 | 0.55% | 6,492,400 |
| Oct 17, 2025 | 7,572.00 | 7,630.00 | 7,461.00 | 7,620.00 | 7,620.00 | 0.18% | 8,006,500 |
| Oct 16, 2025 | 7,727.00 | 7,754.00 | 7,555.00 | 7,606.00 | 7,606.00 | 0.38% | 8,484,800 |
| Oct 15, 2025 | 7,520.00 | 7,849.00 | 7,493.00 | 7,577.00 | 7,577.00 | 1.91% | 15,186,500 |
| Oct 14, 2025 | 7,625.00 | 7,765.00 | 7,370.00 | 7,435.00 | 7,435.00 | -4.37% | 11,351,600 |
| Oct 10, 2025 | 7,809.00 | 7,876.00 | 7,736.00 | 7,775.00 | 7,775.00 | 0.24% | 10,267,200 |
| Oct 9, 2025 | 7,786.00 | 7,927.00 | 7,616.00 | 7,756.00 | 7,756.00 | - | 9,050,300 |
| Oct 8, 2025 | 7,682.00 | 7,767.00 | 7,581.00 | 7,756.00 | 7,756.00 | 0.71% | 9,343,600 |
| Oct 7, 2025 | 7,626.00 | 7,725.00 | 7,535.00 | 7,701.00 | 7,701.00 | -0.12% | 8,977,700 |
| Oct 6, 2025 | 7,728.00 | 7,756.00 | 7,520.00 | 7,710.00 | 7,710.00 | 1.26% | 13,258,400 |
| Oct 3, 2025 | 7,682.00 | 7,970.00 | 7,539.00 | 7,614.00 | 7,614.00 | -2.23% | 22,132,500 |
| Oct 2, 2025 | 7,460.00 | 7,918.00 | 7,371.00 | 7,788.00 | 7,788.00 | 6.54% | 33,621,800 |
| Oct 1, 2025 | 6,947.00 | 7,310.00 | 6,931.00 | 7,310.00 | 7,310.00 | 5.16% | 17,403,200 |
| Sep 30, 2025 | 6,923.00 | 7,054.00 | 6,848.00 | 6,951.00 | 6,951.00 | -0.20% | 10,488,000 |
| Sep 29, 2025 | 7,022.00 | 7,044.00 | 6,852.00 | 6,965.00 | 6,965.00 | -0.21% | 10,448,000 |
| Sep 26, 2025 | 7,049.00 | 7,143.00 | 6,946.00 | 6,980.00 | 6,950.00 | -1.70% | 11,404,500 |
| Sep 25, 2025 | 6,735.00 | 7,114.00 | 6,710.00 | 7,101.00 | 7,070.48 | 5.34% | 16,651,800 |
| Sep 24, 2025 | 6,634.00 | 6,774.00 | 6,508.00 | 6,741.00 | 6,712.03 | 1.14% | 11,695,100 |
| Sep 22, 2025 | 6,845.00 | 6,855.00 | 6,665.00 | 6,665.00 | 6,636.35 | -1.96% | 7,684,200 |
| Sep 19, 2025 | 7,082.00 | 7,132.00 | 6,713.00 | 6,798.00 | 6,768.78 | -1.49% | 13,738,500 |
| Sep 18, 2025 | 6,891.00 | 7,007.00 | 6,841.00 | 6,901.00 | 6,871.34 | -0.07% | 10,576,800 |
| Sep 17, 2025 | 6,911.00 | 7,019.00 | 6,820.00 | 6,906.00 | 6,876.32 | -0.01% | 16,582,700 |
| Sep 16, 2025 | 7,331.00 | 7,345.00 | 6,907.00 | 6,907.00 | 6,877.31 | -5.42% | 16,789,000 |
| Sep 12, 2025 | 7,190.00 | 7,362.00 | 7,060.00 | 7,303.00 | 7,271.61 | 2.10% | 15,202,700 |
| Sep 11, 2025 | 7,326.00 | 7,348.00 | 7,122.00 | 7,153.00 | 7,122.26 | -1.81% | 15,202,700 |
| Sep 10, 2025 | 7,500.00 | 7,548.00 | 7,273.00 | 7,285.00 | 7,253.69 | -2.48% | 12,611,200 |
| Sep 9, 2025 | 7,634.00 | 7,710.00 | 7,470.00 | 7,470.00 | 7,437.89 | -2.06% | 11,518,900 |
| Sep 8, 2025 | 7,644.00 | 7,729.00 | 7,565.00 | 7,627.00 | 7,594.22 | -0.50% | 13,177,900 |
| Sep 5, 2025 | 7,900.00 | 7,900.00 | 7,645.00 | 7,665.00 | 7,632.06 | -2.43% | 16,460,200 |
| Sep 4, 2025 | 7,699.00 | 7,857.00 | 7,625.00 | 7,856.00 | 7,822.23 | 3.33% | 20,579,000 |
| Sep 3, 2025 | 7,692.00 | 7,809.00 | 7,541.00 | 7,603.00 | 7,570.32 | -1.48% | 19,941,100 |
| Sep 2, 2025 | 7,803.00 | 8,035.00 | 7,689.00 | 7,717.00 | 7,683.83 | -1.15% | 23,652,100 |
| Sep 1, 2025 | 7,650.00 | 7,840.00 | 7,580.00 | 7,807.00 | 7,776.79 | 1.24% | 15,116,700 |
| Aug 29, 2025 | 7,685.00 | 7,814.00 | 7,572.00 | 7,711.00 | 7,681.16 | -0.08% | 19,309,600 |
| Aug 28, 2025 | 7,450.00 | 7,755.00 | 7,440.00 | 7,717.00 | 7,687.14 | 3.58% | 18,424,300 |
| Aug 27, 2025 | 7,700.00 | 7,705.00 | 7,422.00 | 7,450.00 | 7,421.17 | -3.35% | 17,905,100 |
| Aug 26, 2025 | 7,895.00 | 7,954.00 | 7,681.00 | 7,708.00 | 7,678.17 | -2.87% | 15,390,000 |
| Aug 25, 2025 | 8,125.00 | 8,129.00 | 7,818.00 | 7,936.00 | 7,905.29 | -0.49% | 22,712,600 |
| Aug 22, 2025 | 7,879.00 | 8,014.00 | 7,833.00 | 7,975.00 | 7,944.14 | 1.57% | 22,344,300 |
| Aug 21, 2025 | 7,681.00 | 7,908.00 | 7,672.00 | 7,852.00 | 7,821.61 | 2.90% | 23,075,000 |
| Aug 20, 2025 | 7,640.00 | 7,935.00 | 7,608.00 | 7,631.00 | 7,601.47 | -1.48% | 25,337,900 |
| Aug 19, 2025 | 8,653.00 | 8,656.00 | 7,741.00 | 7,746.00 | 7,716.02 | -10.38% | 48,089,400 |
| Aug 18, 2025 | 8,288.00 | 8,685.00 | 8,230.00 | 8,643.00 | 8,609.55 | 6.06% | 28,757,000 |
| Aug 15, 2025 | 7,987.00 | 8,149.00 | 7,912.00 | 8,149.00 | 8,117.46 | 2.04% | 26,460,400 |
| Aug 14, 2025 | 7,827.00 | 8,356.00 | 7,815.00 | 7,986.00 | 7,955.09 | 2.04% | 45,399,600 |