Sanrio Company, Ltd. (TYO:8136)
Japan · Delayed Price · Currency is JPY 4,917.00
-53.00 (-1.07%)
At close: Dec 30, 2025
Sanrio Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 5,010.00 | 5,105.00 | 4,981.00 | 5,093.00 | 5,093.00 | 1.49% | 7,293,000 |
| Dec 16, 2025 | 5,139.00 | 5,157.00 | 4,996.00 | 5,018.00 | 5,018.00 | -2.35% | 9,956,200 |
| Dec 15, 2025 | 5,085.00 | 5,264.00 | 5,080.00 | 5,139.00 | 5,139.00 | 0.35% | 11,712,200 |
| Dec 12, 2025 | 4,975.00 | 5,186.00 | 4,947.00 | 5,121.00 | 5,121.00 | 4.40% | 15,371,000 |
| Dec 11, 2025 | 5,021.00 | 5,089.00 | 4,831.00 | 4,905.00 | 4,905.00 | -1.90% | 18,831,800 |
| Dec 10, 2025 | 5,356.00 | 5,369.00 | 4,970.00 | 5,000.00 | 5,000.00 | -5.71% | 20,894,200 |
| Dec 9, 2025 | 5,607.00 | 5,652.00 | 5,266.00 | 5,303.00 | 5,303.00 | -5.42% | 15,479,300 |
| Dec 8, 2025 | 5,440.00 | 5,614.00 | 5,378.00 | 5,607.00 | 5,607.00 | 4.24% | 11,183,700 |
| Dec 5, 2025 | 5,377.00 | 5,453.00 | 5,271.00 | 5,379.00 | 5,379.00 | -0.61% | 10,213,800 |
| Dec 4, 2025 | 5,151.00 | 5,413.00 | 5,142.00 | 5,412.00 | 5,412.00 | 5.27% | 12,804,600 |
| Dec 3, 2025 | 5,306.00 | 5,324.00 | 5,073.00 | 5,141.00 | 5,141.00 | -3.27% | 11,015,000 |
| Dec 2, 2025 | 5,400.00 | 5,413.00 | 5,315.00 | 5,315.00 | 5,315.00 | -0.67% | 5,885,800 |
| Dec 1, 2025 | 5,595.00 | 5,598.00 | 5,326.00 | 5,351.00 | 5,351.00 | -4.17% | 8,466,700 |
| Nov 28, 2025 | 5,656.00 | 5,740.00 | 5,525.00 | 5,584.00 | 5,584.00 | -1.26% | 12,001,300 |
| Nov 27, 2025 | 5,440.00 | 5,686.00 | 5,416.00 | 5,655.00 | 5,655.00 | 4.59% | 13,611,800 |
| Nov 26, 2025 | 5,296.00 | 5,407.00 | 5,235.00 | 5,407.00 | 5,407.00 | 2.10% | 10,719,600 |
| Nov 25, 2025 | 5,479.00 | 5,551.00 | 5,245.00 | 5,296.00 | 5,296.00 | -4.09% | 13,810,800 |
| Nov 21, 2025 | 5,342.00 | 5,545.00 | 5,335.00 | 5,522.00 | 5,522.00 | 5.34% | 19,910,500 |
| 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 |