Sanrio Company, Ltd. (TYO:8136)
Japan · Delayed Price · Currency is JPY 5,479.00
+237.00 (4.52%)
Nov 21, 2025, 9:33 AM JST
Sanrio Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 5,472.00 | 5,493.00 | 5,230.00 | 5,242.00 | 5,242.00 | -3.87% | 13,096,000 |
| Nov 19, 2025 | 5,447.00 | 5,662.00 | 5,303.00 | 5,453.00 | 5,453.00 | -1.55% | 18,320,200 |
| Nov 18, 2025 | 5,400.00 | 5,632.00 | 5,343.00 | 5,539.00 | 5,539.00 | 1.47% | 25,644,900 |
| Nov 17, 2025 | 5,523.00 | 5,580.00 | 5,266.00 | 5,459.00 | 5,459.00 | -6.09% | 26,408,700 |
| Nov 14, 2025 | 5,800.00 | 6,007.00 | 5,780.00 | 5,813.00 | 5,813.00 | -2.94% | 11,815,000 |
| Nov 13, 2025 | 5,927.00 | 6,109.00 | 5,890.00 | 5,989.00 | 5,989.00 | 0.08% | 11,279,500 |
| Nov 12, 2025 | 5,917.00 | 6,025.00 | 5,870.00 | 5,984.00 | 5,984.00 | 0.77% | 9,787,200 |
| Nov 11, 2025 | 5,958.00 | 6,136.00 | 5,931.00 | 5,938.00 | 5,938.00 | -1.20% | 15,056,200 |
| Nov 10, 2025 | 6,201.00 | 6,299.00 | 5,990.00 | 6,010.00 | 6,010.00 | -5.29% | 21,096,400 |
| Nov 7, 2025 | 6,492.00 | 6,496.00 | 6,117.00 | 6,346.00 | 6,346.00 | -1.37% | 24,866,700 |
| Nov 6, 2025 | 6,717.00 | 6,895.00 | 6,310.00 | 6,434.00 | 6,434.00 | -13.79% | 36,247,100 |
| Nov 5, 2025 | 7,266.00 | 7,604.00 | 7,179.00 | 7,463.00 | 7,463.00 | 2.67% | 19,300,800 |
| Nov 4, 2025 | 7,142.00 | 7,412.00 | 7,080.00 | 7,269.00 | 7,269.00 | 1.56% | 12,743,300 |
| Oct 31, 2025 | 7,138.00 | 7,173.00 | 7,060.00 | 7,157.00 | 7,157.00 | 0.56% | 5,204,800 |
| Oct 30, 2025 | 7,099.00 | 7,163.00 | 6,925.00 | 7,117.00 | 7,117.00 | -0.39% | 11,007,700 |
| Oct 29, 2025 | 7,286.00 | 7,465.00 | 7,145.00 | 7,145.00 | 7,145.00 | -2.18% | 9,083,700 |
| Oct 28, 2025 | 7,185.00 | 7,353.00 | 7,179.00 | 7,304.00 | 7,304.00 | 1.29% | 7,009,800 |
| 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 | 6,949.00 | -1.70% | 11,404,500 |
| Sep 25, 2025 | 6,735.00 | 7,114.00 | 6,710.00 | 7,101.00 | 7,069.46 | 5.34% | 16,651,800 |
| Sep 24, 2025 | 6,634.00 | 6,774.00 | 6,508.00 | 6,741.00 | 6,711.06 | 1.14% | 11,695,100 |
| Sep 22, 2025 | 6,845.00 | 6,855.00 | 6,665.00 | 6,665.00 | 6,635.40 | -1.96% | 7,684,200 |
| Sep 19, 2025 | 7,082.00 | 7,132.00 | 6,713.00 | 6,798.00 | 6,767.81 | -1.49% | 13,738,500 |
| Sep 18, 2025 | 6,891.00 | 7,007.00 | 6,841.00 | 6,901.00 | 6,870.35 | -0.07% | 10,576,800 |
| Sep 17, 2025 | 6,911.00 | 7,019.00 | 6,820.00 | 6,906.00 | 6,875.33 | -0.01% | 16,582,700 |
| Sep 16, 2025 | 7,331.00 | 7,345.00 | 6,907.00 | 6,907.00 | 6,876.32 | -5.42% | 16,789,000 |
| Sep 12, 2025 | 7,190.00 | 7,362.00 | 7,060.00 | 7,303.00 | 7,270.57 | 2.10% | 15,202,700 |
| Sep 11, 2025 | 7,326.00 | 7,348.00 | 7,122.00 | 7,153.00 | 7,121.23 | -1.81% | 12,533,600 |
| Sep 10, 2025 | 7,500.00 | 7,548.00 | 7,273.00 | 7,285.00 | 7,252.65 | -2.48% | 12,611,200 |
| Sep 9, 2025 | 7,634.00 | 7,710.00 | 7,470.00 | 7,470.00 | 7,436.82 | -2.06% | 11,518,900 |
| Sep 8, 2025 | 7,644.00 | 7,729.00 | 7,565.00 | 7,627.00 | 7,593.13 | -0.50% | 13,177,900 |