Sanritsu Corporation (TYO:9366)
Japan · Delayed Price · Currency is JPY 1,251.00
-37.00 (-2.87%)
Oct 5, 2026, 3:30 PM JST
Sanritsu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,270.00 | 1,300.00 | 1,270.00 | 1,288.00 | 1,288.00 | 1.42% | 14,500 |
| Oct 1, 2026 | 1,272.00 | 1,280.00 | 1,265.00 | 1,270.00 | 1,270.00 | -0.70% | 9,800 |
| Sep 30, 2026 | 1,268.00 | 1,285.00 | 1,267.00 | 1,279.00 | 1,279.00 | - | 1,900 |
| Sep 29, 2026 | 1,281.00 | 1,287.00 | 1,262.00 | 1,279.00 | 1,279.00 | -1.62% | 4,100 |
| Sep 28, 2026 | 1,320.00 | 1,321.00 | 1,295.00 | 1,300.00 | 1,300.00 | -1.52% | 6,000 |
| Sep 25, 2026 | 1,307.00 | 1,333.00 | 1,304.00 | 1,320.00 | 1,320.00 | 1.85% | 16,100 |
| Sep 24, 2026 | 1,334.00 | 1,334.00 | 1,288.00 | 1,296.00 | 1,296.00 | -1.89% | 30,300 |
| Sep 18, 2026 | 1,226.00 | 1,339.00 | 1,196.00 | 1,321.00 | 1,321.00 | 7.75% | 35,000 |
| Sep 17, 2026 | 1,183.00 | 1,226.00 | 1,178.00 | 1,226.00 | 1,226.00 | 4.88% | 27,300 |
| Sep 16, 2026 | 1,143.00 | 1,180.00 | 1,143.00 | 1,169.00 | 1,169.00 | 2.10% | 17,200 |
| Sep 15, 2026 | 1,129.00 | 1,145.00 | 1,129.00 | 1,145.00 | 1,145.00 | 1.51% | 3,700 |
| Sep 14, 2026 | 1,119.00 | 1,128.00 | 1,114.00 | 1,128.00 | 1,128.00 | 0.80% | 300 |
| Sep 11, 2026 | 1,114.00 | 1,119.00 | 1,113.00 | 1,119.00 | 1,119.00 | -0.44% | 1,300 |
| Sep 10, 2026 | 1,095.00 | 1,124.00 | 1,095.00 | 1,124.00 | 1,124.00 | 2.09% | 9,500 |
| Sep 9, 2026 | 1,106.00 | 1,106.00 | 1,086.00 | 1,101.00 | 1,101.00 | -0.27% | 8,500 |
| Sep 8, 2026 | 1,118.00 | 1,119.00 | 1,102.00 | 1,104.00 | 1,104.00 | -1.78% | 5,700 |
| Sep 7, 2026 | 1,121.00 | 1,130.00 | 1,120.00 | 1,124.00 | 1,124.00 | 0.09% | 7,300 |
| Sep 4, 2026 | 1,115.00 | 1,135.00 | 1,115.00 | 1,123.00 | 1,123.00 | 0.99% | 7,100 |
| Sep 3, 2026 | 1,120.00 | 1,130.00 | 1,112.00 | 1,112.00 | 1,112.00 | -0.71% | 5,300 |
| Sep 2, 2026 | 1,127.00 | 1,130.00 | 1,117.00 | 1,120.00 | 1,120.00 | -0.88% | 5,800 |
| Sep 1, 2026 | 1,109.00 | 1,144.00 | 1,108.00 | 1,130.00 | 1,130.00 | 0.80% | 10,600 |
| Aug 31, 2026 | 1,087.00 | 1,121.00 | 1,087.00 | 1,121.00 | 1,121.00 | 3.13% | 4,400 |
| Aug 28, 2026 | 1,080.00 | 1,099.00 | 1,070.00 | 1,087.00 | 1,087.00 | 0.65% | 6,900 |
| Aug 27, 2026 | 1,118.00 | 1,125.00 | 1,060.00 | 1,080.00 | 1,080.00 | -4.26% | 10,300 |
| Aug 26, 2026 | 1,118.00 | 1,130.00 | 1,118.00 | 1,128.00 | 1,128.00 | -0.18% | 5,000 |
| Aug 25, 2026 | 1,121.00 | 1,130.00 | 1,108.00 | 1,130.00 | 1,130.00 | 1.62% | 5,600 |
| Aug 24, 2026 | 1,102.00 | 1,150.00 | 1,085.00 | 1,112.00 | 1,112.00 | 0.91% | 18,500 |
| Aug 21, 2026 | 1,099.00 | 1,102.00 | 1,090.00 | 1,102.00 | 1,102.00 | 0.27% | 5,400 |
| Aug 20, 2026 | 1,091.00 | 1,102.00 | 1,080.00 | 1,099.00 | 1,099.00 | 1.85% | 4,900 |
| Aug 19, 2026 | 1,101.00 | 1,102.00 | 1,071.00 | 1,079.00 | 1,079.00 | -2.09% | 8,600 |
| Aug 18, 2026 | 1,129.00 | 1,129.00 | 1,097.00 | 1,102.00 | 1,102.00 | -2.39% | 7,200 |
| Aug 17, 2026 | 1,124.00 | 1,129.00 | 1,116.00 | 1,129.00 | 1,129.00 | 1.90% | 7,200 |
| Aug 14, 2026 | 1,090.00 | 1,108.00 | 1,090.00 | 1,108.00 | 1,108.00 | 1.65% | 4,200 |
| Aug 13, 2026 | 1,098.00 | 1,098.00 | 1,085.00 | 1,090.00 | 1,090.00 | -0.91% | 10,300 |
| Aug 12, 2026 | 1,072.00 | 1,106.00 | 1,067.00 | 1,100.00 | 1,100.00 | 2.61% | 20,800 |
| Aug 10, 2026 | 1,050.00 | 1,075.00 | 1,050.00 | 1,072.00 | 1,072.00 | 3.68% | 21,500 |
| Aug 7, 2026 | 1,028.00 | 1,034.00 | 1,019.00 | 1,034.00 | 1,034.00 | 0.78% | 3,800 |
| Aug 5, 2026 | 1,020.00 | 1,026.00 | 1,008.00 | 1,026.00 | 1,026.00 | 0.69% | 8,300 |
| Aug 4, 2026 | 1,016.00 | 1,019.00 | 1,010.00 | 1,019.00 | 1,019.00 | 0.30% | 1,800 |
| Aug 3, 2026 | 1,029.00 | 1,029.00 | 1,016.00 | 1,016.00 | 1,016.00 | -0.97% | 1,800 |
| Jul 31, 2026 | 1,018.00 | 1,026.00 | 1,018.00 | 1,026.00 | 1,026.00 | 1.08% | 1,700 |
| Jul 30, 2026 | 1,006.00 | 1,015.00 | 1,005.00 | 1,015.00 | 1,015.00 | 1.10% | 4,500 |
| Jul 29, 2026 | 1,013.00 | 1,013.00 | 988.00 | 1,004.00 | 1,004.00 | -1.57% | 8,000 |
| Jul 28, 2026 | 1,036.00 | 1,036.00 | 1,016.00 | 1,020.00 | 1,020.00 | -1.83% | 3,200 |
| Jul 27, 2026 | 1,044.00 | 1,044.00 | 1,035.00 | 1,039.00 | 1,039.00 | 0.97% | 3,300 |
| Jul 24, 2026 | 1,040.00 | 1,040.00 | 1,029.00 | 1,029.00 | 1,029.00 | -2.00% | 1,600 |
| Jul 23, 2026 | 1,055.00 | 1,059.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.38% | 1,700 |
| Jul 22, 2026 | 1,049.00 | 1,054.00 | 1,043.00 | 1,054.00 | 1,054.00 | 0.76% | 5,500 |
| Jul 21, 2026 | 1,018.00 | 1,050.00 | 1,018.00 | 1,046.00 | 1,046.00 | 2.55% | 4,300 |
| Jul 17, 2026 | 1,032.00 | 1,033.00 | 1,017.00 | 1,020.00 | 1,020.00 | -1.16% | 4,300 |