Sanrio Company, Ltd. (TYO:8136)
Japan flag Japan · Delayed Price · Currency is JPY
7,211.00
+13.00 (0.18%)
Oct 27, 2025, 3:30 PM JST

Sanrio Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20257,199.007,358.007,161.007,211.007,211.000.18%7,228,100
Oct 24, 20257,328.007,339.007,179.007,198.007,198.00-1.06%6,726,000
Oct 23, 20257,491.007,520.007,229.007,275.007,275.00-2.99%8,172,000
Oct 22, 20257,530.007,648.007,490.007,499.007,499.00-0.42%6,766,100
Oct 21, 20257,710.007,729.007,500.007,531.007,531.00-1.71%6,930,300
Oct 20, 20257,615.007,662.007,556.007,662.007,662.000.55%6,492,400
Oct 17, 20257,572.007,630.007,461.007,620.007,620.000.18%8,006,500
Oct 16, 20257,727.007,754.007,555.007,606.007,606.000.38%8,484,800
Oct 15, 20257,520.007,849.007,493.007,577.007,577.001.91%15,186,500
Oct 14, 20257,625.007,765.007,370.007,435.007,435.00-4.37%11,351,600
Oct 10, 20257,809.007,876.007,736.007,775.007,775.000.24%10,267,200
Oct 9, 20257,786.007,927.007,616.007,756.007,756.00-9,050,300
Oct 8, 20257,682.007,767.007,581.007,756.007,756.000.71%9,343,600
Oct 7, 20257,626.007,725.007,535.007,701.007,701.00-0.12%8,977,700
Oct 6, 20257,728.007,756.007,520.007,710.007,710.001.26%13,258,400
Oct 3, 20257,682.007,970.007,539.007,614.007,614.00-2.23%22,132,500
Oct 2, 20257,460.007,918.007,371.007,788.007,788.006.54%33,621,800
Oct 1, 20256,947.007,310.006,931.007,310.007,310.005.16%17,403,200
Sep 30, 20256,923.007,054.006,848.006,951.006,951.00-0.20%10,488,000
Sep 29, 20257,022.007,044.006,852.006,965.006,965.00-0.21%10,448,000
Sep 26, 20257,049.007,143.006,946.006,980.006,950.00-1.70%11,404,500
Sep 25, 20256,735.007,114.006,710.007,101.007,070.485.34%16,651,800
Sep 24, 20256,634.006,774.006,508.006,741.006,712.031.14%11,695,100
Sep 22, 20256,845.006,855.006,665.006,665.006,636.35-1.96%7,684,200
Sep 19, 20257,082.007,132.006,713.006,798.006,768.78-1.49%13,738,500
Sep 18, 20256,891.007,007.006,841.006,901.006,871.34-0.07%10,576,800
Sep 17, 20256,911.007,019.006,820.006,906.006,876.32-0.01%16,582,700
Sep 16, 20257,331.007,345.006,907.006,907.006,877.31-5.42%16,789,000
Sep 12, 20257,190.007,362.007,060.007,303.007,271.612.10%15,202,700
Sep 11, 20257,326.007,348.007,122.007,153.007,122.26-1.81%15,202,700
Sep 10, 20257,500.007,548.007,273.007,285.007,253.69-2.48%12,611,200
Sep 9, 20257,634.007,710.007,470.007,470.007,437.89-2.06%11,518,900
Sep 8, 20257,644.007,729.007,565.007,627.007,594.22-0.50%13,177,900
Sep 5, 20257,900.007,900.007,645.007,665.007,632.06-2.43%16,460,200
Sep 4, 20257,699.007,857.007,625.007,856.007,822.233.33%20,579,000
Sep 3, 20257,692.007,809.007,541.007,603.007,570.32-1.48%19,941,100
Sep 2, 20257,803.008,035.007,689.007,717.007,683.83-1.15%23,652,100
Sep 1, 20257,650.007,840.007,580.007,807.007,776.791.24%15,116,700
Aug 29, 20257,685.007,814.007,572.007,711.007,681.16-0.08%19,309,600
Aug 28, 20257,450.007,755.007,440.007,717.007,687.143.58%18,424,300
Aug 27, 20257,700.007,705.007,422.007,450.007,421.17-3.35%17,905,100
Aug 26, 20257,895.007,954.007,681.007,708.007,678.17-2.87%15,390,000
Aug 25, 20258,125.008,129.007,818.007,936.007,905.29-0.49%22,712,600
Aug 22, 20257,879.008,014.007,833.007,975.007,944.141.57%22,344,300
Aug 21, 20257,681.007,908.007,672.007,852.007,821.612.90%23,075,000
Aug 20, 20257,640.007,935.007,608.007,631.007,601.47-1.48%25,337,900
Aug 19, 20258,653.008,656.007,741.007,746.007,716.02-10.38%48,089,400
Aug 18, 20258,288.008,685.008,230.008,643.008,609.556.06%28,757,000
Aug 15, 20257,987.008,149.007,912.008,149.008,117.462.04%26,460,400
Aug 14, 20257,827.008,356.007,815.007,986.007,955.092.04%45,399,600