Sanrio Company, Ltd. (TYO:8136)
Japan · Delayed Price · Currency is JPY 6,288.00
+65.00 (1.04%)
Aug 1, 2025, 3:30 PM JST
Sanrio Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6,179.00 | 6,302.00 | 6,167.00 | 6,288.00 | 6,288.00 | 1.04% | 12,705,400 |
| Jul 31, 2025 | 6,014.00 | 6,235.00 | 5,991.00 | 6,223.00 | 6,223.00 | 3.96% | 18,704,300 |
| Jul 30, 2025 | 5,971.00 | 6,062.00 | 5,773.00 | 5,986.00 | 5,986.00 | 0.84% | 20,061,600 |
| Jul 29, 2025 | 5,744.00 | 5,936.00 | 5,672.00 | 5,936.00 | 5,936.00 | 3.11% | 16,958,300 |
| Jul 28, 2025 | 5,862.00 | 5,880.00 | 5,733.00 | 5,757.00 | 5,757.00 | -2.61% | 10,153,100 |
| Jul 25, 2025 | 6,043.00 | 6,111.00 | 5,861.00 | 5,911.00 | 5,911.00 | -2.64% | 13,094,900 |
| Jul 24, 2025 | 6,166.00 | 6,181.00 | 6,066.00 | 6,071.00 | 6,071.00 | -1.12% | 9,967,300 |
| Jul 23, 2025 | 6,172.00 | 6,185.00 | 6,003.00 | 6,140.00 | 6,140.00 | 0.84% | 10,991,000 |
| Jul 22, 2025 | 6,155.00 | 6,259.00 | 6,041.00 | 6,089.00 | 6,089.00 | -0.70% | 10,024,200 |
| Jul 18, 2025 | 6,248.00 | 6,300.00 | 6,117.00 | 6,132.00 | 6,132.00 | -1.87% | 7,874,800 |
| Jul 17, 2025 | 6,237.00 | 6,391.00 | 6,212.00 | 6,249.00 | 6,249.00 | 1.33% | 12,867,000 |
| Jul 16, 2025 | 6,314.00 | 6,319.00 | 6,133.00 | 6,167.00 | 6,167.00 | -2.94% | 12,993,000 |
| Jul 15, 2025 | 6,419.00 | 6,509.00 | 6,338.00 | 6,354.00 | 6,354.00 | -0.72% | 11,126,800 |
| Jul 14, 2025 | 6,605.00 | 6,621.00 | 6,361.00 | 6,400.00 | 6,400.00 | -4.46% | 16,358,700 |
| Jul 11, 2025 | 6,698.00 | 6,819.00 | 6,662.00 | 6,699.00 | 6,699.00 | -0.70% | 16,286,000 |
| Jul 10, 2025 | 6,660.00 | 6,770.00 | 6,645.00 | 6,746.00 | 6,746.00 | 0.34% | 14,291,300 |
| Jul 9, 2025 | 6,560.00 | 6,724.00 | 6,502.00 | 6,723.00 | 6,723.00 | 2.47% | 24,302,800 |
| Jul 8, 2025 | 6,370.00 | 6,585.00 | 6,268.00 | 6,561.00 | 6,561.00 | 3.98% | 17,813,600 |
| Jul 7, 2025 | 6,309.00 | 6,370.00 | 6,236.00 | 6,310.00 | 6,310.00 | -1.14% | 9,859,800 |
| Jul 4, 2025 | 6,466.00 | 6,535.00 | 6,351.00 | 6,383.00 | 6,383.00 | -0.61% | 13,641,600 |
| Jul 3, 2025 | 6,559.00 | 6,619.00 | 6,407.00 | 6,422.00 | 6,422.00 | -2.39% | 12,755,600 |
| Jul 2, 2025 | 6,555.00 | 6,668.00 | 6,522.00 | 6,579.00 | 6,579.00 | -2.00% | 13,851,000 |
| Jul 1, 2025 | 6,941.00 | 6,949.00 | 6,702.00 | 6,713.00 | 6,713.00 | -3.66% | 19,848,900 |
| Jun 30, 2025 | 7,250.00 | 7,293.00 | 6,928.00 | 6,968.00 | 6,968.00 | -3.21% | 16,742,400 |
| Jun 27, 2025 | 7,053.00 | 7,222.00 | 6,993.00 | 7,199.00 | 7,199.00 | 3.23% | 18,948,400 |
| Jun 26, 2025 | 6,800.00 | 7,033.00 | 6,772.00 | 6,974.00 | 6,974.00 | 2.48% | 19,871,500 |
| Jun 25, 2025 | 6,815.00 | 6,840.00 | 6,728.00 | 6,805.00 | 6,805.00 | 0.34% | 15,624,300 |
| Jun 24, 2025 | 6,892.00 | 6,953.00 | 6,755.00 | 6,782.00 | 6,782.00 | -1.25% | 25,546,100 |
| Jun 23, 2025 | 6,854.00 | 6,935.00 | 6,711.00 | 6,868.00 | 6,868.00 | -0.61% | 18,385,400 |
| Jun 20, 2025 | 7,065.00 | 7,108.00 | 6,761.00 | 6,910.00 | 6,910.00 | -1.41% | 33,339,100 |
| Jun 19, 2025 | 6,924.00 | 7,242.00 | 6,852.00 | 7,009.00 | 7,009.00 | 1.85% | 35,085,000 |
| Jun 18, 2025 | 6,775.00 | 6,933.00 | 6,743.00 | 6,882.00 | 6,882.00 | 1.21% | 22,437,600 |
| Jun 17, 2025 | 6,821.00 | 6,955.00 | 6,710.00 | 6,800.00 | 6,800.00 | 0.52% | 21,031,900 |
| Jun 16, 2025 | 6,696.00 | 6,765.00 | 6,576.00 | 6,765.00 | 6,765.00 | 1.49% | 15,083,600 |
| Jun 13, 2025 | 6,683.00 | 6,712.00 | 6,440.00 | 6,666.00 | 6,666.00 | -0.25% | 20,539,800 |
| Jun 12, 2025 | 6,872.00 | 6,888.00 | 6,667.00 | 6,683.00 | 6,683.00 | -1.36% | 16,308,600 |
| Jun 11, 2025 | 6,851.00 | 6,888.00 | 6,716.00 | 6,775.00 | 6,775.00 | -0.54% | 18,945,600 |
| Jun 10, 2025 | 6,700.00 | 6,932.00 | 6,700.00 | 6,812.00 | 6,812.00 | 1.79% | 20,264,100 |
| Jun 9, 2025 | 6,500.00 | 6,734.00 | 6,459.00 | 6,692.00 | 6,692.00 | 3.48% | 20,309,800 |
| Jun 6, 2025 | 6,701.00 | 6,714.00 | 6,437.00 | 6,467.00 | 6,467.00 | -2.03% | 21,546,900 |
| Jun 5, 2025 | 6,775.00 | 6,780.00 | 6,415.00 | 6,601.00 | 6,601.00 | -2.12% | 25,528,300 |
| Jun 4, 2025 | 6,599.00 | 6,793.00 | 6,512.00 | 6,744.00 | 6,744.00 | 4.20% | 23,418,900 |
| Jun 3, 2025 | 6,523.00 | 6,649.00 | 6,308.00 | 6,472.00 | 6,472.00 | -1.27% | 21,816,000 |
| Jun 2, 2025 | 6,242.00 | 6,672.00 | 6,170.00 | 6,555.00 | 6,555.00 | 3.36% | 32,215,200 |
| May 30, 2025 | 6,427.00 | 6,519.00 | 6,301.00 | 6,342.00 | 6,342.00 | -0.75% | 30,066,400 |
| May 29, 2025 | 6,520.00 | 6,525.00 | 6,356.00 | 6,390.00 | 6,390.00 | 0.46% | 17,831,400 |
| May 28, 2025 | 6,855.00 | 6,955.00 | 6,361.00 | 6,361.00 | 6,361.00 | -5.64% | 20,166,100 |
| May 27, 2025 | 6,395.00 | 6,772.00 | 6,381.00 | 6,741.00 | 6,741.00 | 5.84% | 16,316,400 |
| May 26, 2025 | 6,346.00 | 6,410.00 | 6,257.00 | 6,369.00 | 6,369.00 | 0.06% | 9,736,500 |
| May 23, 2025 | 6,500.00 | 6,635.00 | 6,342.00 | 6,365.00 | 6,365.00 | -1.87% | 13,872,700 |