Sanrio Company, Ltd. (TYO:8136)
Japan · Delayed Price · Currency is JPY 7,788.00
+478.00 (6.54%)
Oct 2, 2025, 3:30 PM JST
Sanrio Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 7,656.00 | 7,970.00 | 7,481.00 | 7,826.00 | 7,795.71 | 8.60% | 59,153,400 |
| Aug 12, 2025 | 6,900.00 | 7,206.00 | 6,811.00 | 7,206.00 | 7,178.11 | 16.11% | 48,772,000 |
| Aug 8, 2025 | 6,212.00 | 6,287.00 | 6,173.00 | 6,206.00 | 6,181.98 | -0.06% | 9,580,100 |
| Aug 7, 2025 | 6,077.00 | 6,248.00 | 6,025.00 | 6,210.00 | 6,185.97 | 2.17% | 10,164,600 |
| Aug 6, 2025 | 6,075.00 | 6,146.00 | 5,994.00 | 6,078.00 | 6,054.48 | 0.55% | 9,256,500 |
| Aug 5, 2025 | 6,218.00 | 6,279.00 | 5,972.00 | 6,045.00 | 6,021.61 | -2.33% | 14,378,400 |
| Aug 4, 2025 | 6,088.00 | 6,250.00 | 6,041.00 | 6,189.00 | 6,165.05 | -1.57% | 9,225,600 |
| Aug 1, 2025 | 6,179.00 | 6,302.00 | 6,167.00 | 6,288.00 | 6,263.67 | 1.04% | 12,705,400 |
| Jul 31, 2025 | 6,014.00 | 6,235.00 | 5,991.00 | 6,223.00 | 6,198.92 | 3.96% | 18,704,300 |
| Jul 30, 2025 | 5,971.00 | 6,062.00 | 5,773.00 | 5,986.00 | 5,962.83 | 0.84% | 20,061,600 |
| Jul 29, 2025 | 5,744.00 | 5,936.00 | 5,672.00 | 5,936.00 | 5,913.03 | 3.11% | 16,958,300 |
| Jul 28, 2025 | 5,862.00 | 5,880.00 | 5,733.00 | 5,757.00 | 5,734.72 | -2.61% | 10,153,100 |
| Jul 25, 2025 | 6,043.00 | 6,111.00 | 5,861.00 | 5,911.00 | 5,888.12 | -2.64% | 13,094,900 |
| Jul 24, 2025 | 6,166.00 | 6,181.00 | 6,066.00 | 6,071.00 | 6,047.51 | -1.12% | 9,967,300 |
| Jul 23, 2025 | 6,172.00 | 6,185.00 | 6,003.00 | 6,140.00 | 6,116.24 | 0.84% | 10,991,000 |
| Jul 22, 2025 | 6,155.00 | 6,259.00 | 6,041.00 | 6,089.00 | 6,065.44 | -0.70% | 10,024,200 |