Sanrio Company, Ltd. (TYO:8136)
Japan · Delayed Price · Currency is JPY 5,552.00
+179.00 (3.33%)
At close: Mar 5, 2026
Sanrio Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5,500.00 | 5,654.00 | 5,479.00 | 5,599.00 | - | 4.21% | 4,785,200 |
| Mar 4, 2026 | 5,333.00 | 5,470.00 | 5,315.00 | 5,373.00 | 5,373.00 | 0.69% | 8,764,000 |
| Mar 3, 2026 | 5,457.00 | 5,555.00 | 5,310.00 | 5,336.00 | 5,336.00 | -3.53% | 6,769,600 |
| Mar 2, 2026 | 5,562.00 | 5,609.00 | 5,457.00 | 5,531.00 | 5,531.00 | -3.41% | 7,821,100 |
| Feb 27, 2026 | 5,638.00 | 5,736.00 | 5,571.00 | 5,726.00 | 5,726.00 | 4.60% | 9,628,600 |
| Feb 26, 2026 | 5,350.00 | 5,599.00 | 5,324.00 | 5,474.00 | 5,474.00 | 1.65% | 7,534,000 |
| Feb 25, 2026 | 5,290.00 | 5,427.00 | 5,262.00 | 5,385.00 | 5,385.00 | 2.77% | 7,855,200 |
| Feb 24, 2026 | 5,230.00 | 5,340.00 | 5,137.00 | 5,240.00 | 5,240.00 | -1.04% | 10,698,500 |
| Feb 20, 2026 | 5,581.00 | 5,590.00 | 5,286.00 | 5,295.00 | 5,295.00 | -6.58% | 14,547,200 |
| Feb 19, 2026 | 5,768.00 | 5,832.00 | 5,620.00 | 5,668.00 | 5,668.00 | -3.19% | 14,885,900 |
| Feb 18, 2026 | 5,937.00 | 6,097.00 | 5,718.00 | 5,855.00 | 5,855.00 | -1.38% | 18,537,700 |
| Feb 17, 2026 | 5,709.00 | 6,040.00 | 5,700.00 | 5,937.00 | 5,937.00 | 4.30% | 21,318,800 |
| Feb 16, 2026 | 5,900.00 | 6,179.00 | 5,692.00 | 5,692.00 | 5,692.00 | 4.17% | 36,859,500 |
| Feb 13, 2026 | 5,464.00 | 5,464.00 | 5,464.00 | 5,464.00 | 5,464.00 | 14.69% | 2,381,700 |
| Feb 12, 2026 | 4,768.00 | 4,840.00 | 4,681.00 | 4,764.00 | 4,764.00 | 0.61% | 9,055,100 |
| Feb 10, 2026 | 4,720.00 | 4,913.00 | 4,708.00 | 4,735.00 | 4,735.00 | -0.32% | 7,748,000 |
| Feb 9, 2026 | 4,779.00 | 4,800.00 | 4,700.00 | 4,750.00 | 4,750.00 | 0.34% | 4,859,700 |
| Feb 6, 2026 | 4,656.00 | 4,734.00 | 4,582.00 | 4,734.00 | 4,734.00 | 1.94% | 4,460,800 |
| Feb 5, 2026 | 4,550.00 | 4,657.00 | 4,506.00 | 4,644.00 | 4,644.00 | 1.84% | 5,764,000 |
| Feb 4, 2026 | 4,676.00 | 4,683.00 | 4,550.00 | 4,560.00 | 4,560.00 | -3.27% | 6,992,100 |
| Feb 3, 2026 | 4,700.00 | 4,736.00 | 4,666.00 | 4,714.00 | 4,714.00 | -0.63% | 5,824,400 |
| Feb 2, 2026 | 4,760.00 | 4,767.00 | 4,675.00 | 4,744.00 | 4,744.00 | -0.23% | 5,186,800 |
| Jan 30, 2026 | 4,714.00 | 4,807.00 | 4,684.00 | 4,755.00 | 4,755.00 | 0.11% | 4,994,900 |
| Jan 29, 2026 | 4,740.00 | 4,814.00 | 4,712.00 | 4,750.00 | 4,750.00 | -1.00% | 4,675,000 |
| Jan 28, 2026 | 4,772.00 | 4,818.00 | 4,692.00 | 4,798.00 | 4,798.00 | -0.91% | 6,326,600 |
| Jan 27, 2026 | 4,824.00 | 4,878.00 | 4,764.00 | 4,842.00 | 4,842.00 | 1.59% | 8,054,300 |
| Jan 26, 2026 | 4,799.00 | 4,805.00 | 4,700.00 | 4,766.00 | 4,766.00 | 0.83% | 5,990,500 |
| Jan 23, 2026 | 4,584.00 | 4,819.00 | 4,574.00 | 4,727.00 | 4,727.00 | 3.71% | 10,415,900 |
| Jan 22, 2026 | 4,549.00 | 4,627.00 | 4,523.00 | 4,558.00 | 4,558.00 | 1.09% | 5,684,000 |
| Jan 21, 2026 | 4,585.00 | 4,616.00 | 4,500.00 | 4,509.00 | 4,509.00 | -3.26% | 9,158,700 |
| Jan 20, 2026 | 4,625.00 | 4,772.00 | 4,595.00 | 4,661.00 | 4,661.00 | 1.37% | 10,771,900 |
| Jan 19, 2026 | 4,762.00 | 4,763.00 | 4,541.00 | 4,598.00 | 4,598.00 | -4.31% | 16,941,700 |
| Jan 16, 2026 | 5,047.00 | 5,050.00 | 4,778.00 | 4,805.00 | 4,805.00 | -5.36% | 16,430,700 |
| Jan 15, 2026 | 5,093.00 | 5,138.00 | 5,056.00 | 5,077.00 | 5,077.00 | 0.18% | 5,978,100 |
| Jan 14, 2026 | 5,005.00 | 5,085.00 | 4,972.00 | 5,068.00 | 5,068.00 | 1.54% | 6,670,000 |
| Jan 13, 2026 | 5,144.00 | 5,156.00 | 4,981.00 | 4,991.00 | 4,991.00 | -2.37% | 7,590,800 |
| Jan 9, 2026 | 5,122.00 | 5,125.00 | 4,972.00 | 5,112.00 | 5,112.00 | -0.25% | 10,536,700 |
| Jan 8, 2026 | 5,019.00 | 5,143.00 | 4,947.00 | 5,125.00 | 5,125.00 | 2.89% | 13,084,000 |
| Jan 7, 2026 | 4,935.00 | 5,048.00 | 4,871.00 | 4,981.00 | 4,981.00 | 0.48% | 7,767,900 |
| Jan 6, 2026 | 4,964.00 | 5,014.00 | 4,908.00 | 4,957.00 | 4,957.00 | 0.24% | 6,271,200 |
| Jan 5, 2026 | 4,917.00 | 5,006.00 | 4,872.00 | 4,945.00 | 4,945.00 | 0.57% | 8,359,100 |
| Dec 30, 2025 | 4,992.00 | 5,006.00 | 4,917.00 | 4,917.00 | 4,917.00 | -1.07% | 4,983,400 |
| Dec 29, 2025 | 5,031.00 | 5,042.00 | 4,930.00 | 4,970.00 | 4,970.00 | -0.46% | 6,146,000 |
| Dec 26, 2025 | 5,038.00 | 5,086.00 | 4,985.00 | 4,993.00 | 4,993.00 | -0.68% | 7,020,400 |
| Dec 25, 2025 | 5,059.00 | 5,067.00 | 4,988.00 | 5,027.00 | 5,027.00 | 0.44% | 6,698,800 |
| Dec 24, 2025 | 5,078.00 | 5,098.00 | 4,988.00 | 5,005.00 | 5,005.00 | -2.28% | 7,782,400 |
| Dec 23, 2025 | 4,973.00 | 5,143.00 | 4,960.00 | 5,122.00 | 5,122.00 | 3.54% | 10,321,900 |
| Dec 22, 2025 | 5,000.00 | 5,022.00 | 4,880.00 | 4,947.00 | 4,947.00 | -0.90% | 10,422,800 |
| Dec 19, 2025 | 5,000.00 | 5,088.00 | 4,968.00 | 4,992.00 | 4,992.00 | 0.30% | 7,709,200 |
| Dec 18, 2025 | 5,035.00 | 5,089.00 | 4,937.00 | 4,977.00 | 4,977.00 | -2.28% | 7,669,000 |