Sanrio Company, Ltd. (TYO:8136)
Japan · Delayed Price · Currency is JPY 7,299.00
-171.00 (-2.29%)
Sep 10, 2025, 2:45 PM JST
Sanrio Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 7,500.00 | 7,548.00 | 7,310.00 | 7,318.00 | 7,318.00 | -2.03% | 9,520,600 |
| Sep 9, 2025 | 7,634.00 | 7,710.00 | 7,470.00 | 7,470.00 | 7,470.00 | -2.06% | 11,518,900 |
| Sep 8, 2025 | 7,644.00 | 7,729.00 | 7,565.00 | 7,627.00 | 7,627.00 | -0.50% | 13,177,900 |
| Sep 5, 2025 | 7,900.00 | 7,900.00 | 7,645.00 | 7,665.00 | 7,665.00 | -2.43% | 16,460,200 |
| Sep 4, 2025 | 7,699.00 | 7,857.00 | 7,625.00 | 7,856.00 | 7,856.00 | 3.33% | 20,579,000 |
| Sep 3, 2025 | 7,692.00 | 7,809.00 | 7,541.00 | 7,603.00 | 7,603.00 | -1.48% | 19,941,100 |
| Sep 2, 2025 | 7,803.00 | 8,035.00 | 7,689.00 | 7,717.00 | 7,717.00 | -1.15% | 23,652,100 |
| Sep 1, 2025 | 7,650.00 | 7,840.00 | 7,580.00 | 7,807.00 | 7,807.00 | 1.24% | 15,116,700 |
| Aug 29, 2025 | 7,685.00 | 7,814.00 | 7,572.00 | 7,711.00 | 7,711.00 | -0.08% | 19,309,600 |
| Aug 28, 2025 | 7,450.00 | 7,755.00 | 7,440.00 | 7,717.00 | 7,717.00 | 3.58% | 18,424,300 |
| Aug 27, 2025 | 7,700.00 | 7,705.00 | 7,422.00 | 7,450.00 | 7,450.00 | -3.35% | 17,905,100 |
| Aug 26, 2025 | 7,895.00 | 7,954.00 | 7,681.00 | 7,708.00 | 7,708.00 | -2.87% | 15,390,000 |
| Aug 25, 2025 | 8,125.00 | 8,129.00 | 7,818.00 | 7,936.00 | 7,936.00 | -0.49% | 22,712,600 |
| Aug 22, 2025 | 7,879.00 | 8,014.00 | 7,833.00 | 7,975.00 | 7,975.00 | 1.57% | 22,344,300 |
| Aug 21, 2025 | 7,681.00 | 7,908.00 | 7,672.00 | 7,852.00 | 7,852.00 | 2.90% | 23,075,000 |
| Aug 20, 2025 | 7,640.00 | 7,935.00 | 7,608.00 | 7,631.00 | 7,631.00 | -1.48% | 25,337,900 |
| Aug 19, 2025 | 8,653.00 | 8,656.00 | 7,741.00 | 7,746.00 | 7,746.00 | -10.38% | 48,089,400 |
| Aug 18, 2025 | 8,288.00 | 8,685.00 | 8,230.00 | 8,643.00 | 8,643.00 | 6.06% | 28,757,000 |
| Aug 15, 2025 | 7,987.00 | 8,149.00 | 7,912.00 | 8,149.00 | 8,149.00 | 2.04% | 26,460,400 |
| Aug 14, 2025 | 7,827.00 | 8,356.00 | 7,815.00 | 7,986.00 | 7,986.00 | 2.04% | 45,399,600 |
| Aug 13, 2025 | 7,656.00 | 7,970.00 | 7,481.00 | 7,826.00 | 7,826.00 | 8.60% | 59,153,400 |
| Aug 12, 2025 | 6,900.00 | 7,206.00 | 6,811.00 | 7,206.00 | 7,206.00 | 16.11% | 48,772,000 |
| Aug 8, 2025 | 6,212.00 | 6,287.00 | 6,173.00 | 6,206.00 | 6,206.00 | -0.06% | 9,580,100 |
| Aug 7, 2025 | 6,077.00 | 6,248.00 | 6,025.00 | 6,210.00 | 6,210.00 | 2.17% | 10,164,600 |
| Aug 6, 2025 | 6,075.00 | 6,146.00 | 5,994.00 | 6,078.00 | 6,078.00 | 0.55% | 9,256,500 |
| Aug 5, 2025 | 6,218.00 | 6,279.00 | 5,972.00 | 6,045.00 | 6,045.00 | -2.33% | 14,378,400 |
| Aug 4, 2025 | 6,088.00 | 6,250.00 | 6,041.00 | 6,189.00 | 6,189.00 | -1.57% | 9,225,600 |
| 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 |