Sanritsu Corporation (TYO:9366)
Japan · Delayed Price · Currency is JPY 940.00
+31.00 (3.41%)
At close: Mar 27, 2026
Sanritsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 908.00 | 940.00 | 908.00 | 940.00 | 940.00 | 3.41% | 507,300 |
| Mar 26, 2026 | 917.00 | 921.00 | 909.00 | 909.00 | 909.00 | -0.33% | 2,700 |
| Mar 25, 2026 | 914.00 | 919.00 | 906.00 | 912.00 | 912.00 | 1.45% | 3,900 |
| Mar 24, 2026 | 900.00 | 910.00 | 898.00 | 899.00 | 899.00 | 1.01% | 4,500 |
| Mar 23, 2026 | 889.00 | 899.00 | 880.00 | 890.00 | 890.00 | -1.22% | 9,800 |
| Mar 19, 2026 | 912.00 | 912.00 | 901.00 | 901.00 | 901.00 | -1.74% | 2,600 |
| Mar 18, 2026 | 910.00 | 923.00 | 910.00 | 917.00 | 917.00 | 1.21% | 3,800 |
| Mar 17, 2026 | 920.00 | 920.00 | 904.00 | 906.00 | 906.00 | -0.11% | 5,200 |
| Mar 16, 2026 | 903.00 | 921.00 | 892.00 | 907.00 | 907.00 | -0.98% | 7,400 |
| Mar 13, 2026 | 916.00 | 921.00 | 911.00 | 916.00 | 916.00 | -0.22% | 9,500 |
| Mar 12, 2026 | 926.00 | 928.00 | 908.00 | 918.00 | 918.00 | -0.65% | 2,000 |
| Mar 11, 2026 | 928.00 | 931.00 | 923.00 | 924.00 | 924.00 | -0.43% | 5,900 |
| Mar 10, 2026 | 925.00 | 935.00 | 910.00 | 928.00 | 928.00 | 1.98% | 7,600 |
| Mar 9, 2026 | 911.00 | 918.00 | 897.00 | 910.00 | 910.00 | -2.15% | 19,000 |
| Mar 6, 2026 | 921.00 | 938.00 | 920.00 | 930.00 | 930.00 | -0.21% | 6,600 |
| Mar 5, 2026 | 930.00 | 951.00 | 920.00 | 932.00 | 932.00 | 1.30% | 13,900 |
| Mar 4, 2026 | 953.00 | 953.00 | 920.00 | 920.00 | 920.00 | -4.17% | 9,200 |
| Mar 3, 2026 | 976.00 | 976.00 | 960.00 | 960.00 | 960.00 | -1.44% | 4,000 |
| Mar 2, 2026 | 967.00 | 974.00 | 967.00 | 974.00 | 974.00 | -0.10% | 3,500 |
| Feb 27, 2026 | 974.00 | 983.00 | 972.00 | 975.00 | 975.00 | 0.52% | 6,600 |
| Feb 26, 2026 | 973.00 | 973.00 | 962.00 | 970.00 | 970.00 | - | 5,600 |
| Feb 25, 2026 | 970.00 | 976.00 | 965.00 | 970.00 | 970.00 | 0.83% | 3,600 |
| Feb 24, 2026 | 966.00 | 966.00 | 952.00 | 962.00 | 962.00 | 0.31% | 10,300 |
| Feb 20, 2026 | 961.00 | 971.00 | 957.00 | 959.00 | 959.00 | -0.10% | 8,900 |
| Feb 19, 2026 | 970.00 | 980.00 | 960.00 | 960.00 | 960.00 | -0.93% | 13,600 |
| Feb 18, 2026 | 971.00 | 972.00 | 964.00 | 969.00 | 969.00 | - | 8,600 |
| Feb 17, 2026 | 930.00 | 997.00 | 929.00 | 969.00 | 969.00 | 5.10% | 31,200 |
| Feb 16, 2026 | 926.00 | 941.00 | 921.00 | 922.00 | 922.00 | -0.11% | 12,600 |
| Feb 13, 2026 | 938.00 | 958.00 | 922.00 | 923.00 | 923.00 | -3.75% | 24,000 |
| Feb 12, 2026 | 920.00 | 974.00 | 891.00 | 959.00 | 959.00 | 5.38% | 45,700 |
| Feb 10, 2026 | 913.00 | 920.00 | 900.00 | 910.00 | 910.00 | -0.33% | 8,500 |
| Feb 9, 2026 | 903.00 | 914.00 | 903.00 | 913.00 | 913.00 | 1.33% | 8,300 |
| Feb 6, 2026 | 894.00 | 901.00 | 892.00 | 901.00 | 901.00 | 0.78% | 8,200 |
| Feb 5, 2026 | 907.00 | 907.00 | 892.00 | 894.00 | 894.00 | -0.67% | 4,900 |
| Feb 4, 2026 | 906.00 | 910.00 | 900.00 | 900.00 | 900.00 | -0.66% | 2,900 |
| Feb 3, 2026 | 914.00 | 915.00 | 900.00 | 906.00 | 906.00 | -0.55% | 16,400 |
| Feb 2, 2026 | 913.00 | 913.00 | 899.00 | 911.00 | 911.00 | 0.11% | 6,600 |
| Jan 30, 2026 | 906.00 | 910.00 | 904.00 | 910.00 | 910.00 | 0.44% | 4,900 |
| Jan 29, 2026 | 908.00 | 908.00 | 902.00 | 906.00 | 906.00 | - | 1,100 |
| Jan 28, 2026 | 909.00 | 909.00 | 901.00 | 906.00 | 906.00 | -0.33% | 4,800 |
| Jan 27, 2026 | 912.00 | 912.00 | 906.00 | 909.00 | 909.00 | - | 1,400 |
| Jan 26, 2026 | 911.00 | 915.00 | 906.00 | 909.00 | 909.00 | -0.22% | 4,500 |
| Jan 23, 2026 | 913.00 | 913.00 | 906.00 | 911.00 | 911.00 | -0.11% | 2,300 |
| Jan 22, 2026 | 911.00 | 914.00 | 908.00 | 912.00 | 912.00 | 0.55% | 2,100 |
| Jan 21, 2026 | 908.00 | 910.00 | 893.00 | 907.00 | 907.00 | -0.44% | 6,300 |
| Jan 20, 2026 | 912.00 | 912.00 | 900.00 | 911.00 | 911.00 | -0.11% | 5,400 |
| Jan 19, 2026 | 927.00 | 927.00 | 900.00 | 912.00 | 912.00 | -1.62% | 22,600 |
| Jan 16, 2026 | 926.00 | 928.00 | 923.00 | 927.00 | 927.00 | 0.22% | 2,300 |
| Jan 15, 2026 | 920.00 | 928.00 | 920.00 | 925.00 | 925.00 | - | 5,500 |
| Jan 14, 2026 | 922.00 | 934.00 | 919.00 | 925.00 | 925.00 | 0.33% | 9,600 |