Sanritsu Corporation (TYO:9366)
Japan · Delayed Price · Currency is JPY 1,130.00
+18.00 (1.62%)
Aug 25, 2026, 9:05 AM JST
Sanritsu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 1,037.00 | 1,042.00 | 1,027.00 | 1,032.00 | 1,032.00 | -1.71% | 5,000 |
| Jul 15, 2026 | 1,052.00 | 1,054.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.85% | 1,200 |
| Jul 14, 2026 | 1,056.00 | 1,059.00 | 1,056.00 | 1,059.00 | 1,059.00 | -0.28% | 900 |
| Jul 13, 2026 | 1,062.00 | 1,062.00 | 1,031.00 | 1,062.00 | 1,062.00 | 1.14% | 5,900 |
| Jul 10, 2026 | 1,067.00 | 1,067.00 | 1,042.00 | 1,050.00 | 1,050.00 | -1.69% | 3,800 |
| Jul 9, 2026 | 1,073.00 | 1,080.00 | 1,005.00 | 1,068.00 | 1,068.00 | -0.47% | 10,000 |
| Jul 8, 2026 | 1,047.00 | 1,081.00 | 1,002.00 | 1,073.00 | 1,073.00 | 2.48% | 16,900 |
| Jul 7, 2026 | 1,026.00 | 1,047.00 | 1,026.00 | 1,047.00 | 1,047.00 | 3.05% | 4,700 |
| Jul 6, 2026 | 1,013.00 | 1,016.00 | 1,004.00 | 1,016.00 | 1,016.00 | 1.60% | 7,000 |
| Jul 3, 2026 | 1,007.00 | 1,010.00 | 997.00 | 1,000.00 | 1,000.00 | 0.20% | 11,300 |
| Jul 2, 2026 | 1,000.00 | 1,000.00 | 996.00 | 998.00 | 998.00 | 0.60% | 4,700 |
| Jul 1, 2026 | 1,001.00 | 1,010.00 | 987.00 | 992.00 | 992.00 | -0.80% | 4,000 |
| Jun 30, 2026 | 1,000.00 | 1,000.00 | 996.00 | 1,000.00 | 1,000.00 | - | 9,600 |
| Jun 29, 2026 | 1,007.00 | 1,014.00 | 998.00 | 1,000.00 | 1,000.00 | 0.70% | 6,200 |
| Jun 26, 2026 | 1,005.00 | 1,010.00 | 993.00 | 993.00 | 993.00 | -1.19% | 11,000 |
| Jun 25, 2026 | 993.00 | 1,005.00 | 993.00 | 1,005.00 | 1,005.00 | 1.52% | 5,800 |
| Jun 24, 2026 | 977.00 | 1,004.00 | 977.00 | 990.00 | 990.00 | 0.30% | 6,500 |
| Jun 23, 2026 | 1,015.00 | 1,015.00 | 986.00 | 987.00 | 987.00 | -3.33% | 10,100 |
| Jun 22, 2026 | 1,027.00 | 1,030.00 | 1,015.00 | 1,021.00 | 1,021.00 | 0.20% | 5,300 |
| Jun 19, 2026 | 1,028.00 | 1,037.00 | 1,019.00 | 1,019.00 | 1,019.00 | -1.55% | 7,800 |
| Jun 18, 2026 | 1,016.00 | 1,035.00 | 1,011.00 | 1,035.00 | 1,035.00 | 2.37% | 8,700 |
| Jun 17, 2026 | 1,082.00 | 1,091.00 | 1,010.00 | 1,011.00 | 1,011.00 | -6.30% | 33,100 |
| Jun 16, 2026 | 1,019.00 | 1,088.00 | 1,007.00 | 1,079.00 | 1,079.00 | 6.41% | 29,900 |
| Jun 15, 2026 | 990.00 | 1,023.00 | 990.00 | 1,014.00 | 1,014.00 | 4.00% | 16,800 |
| Jun 12, 2026 | 953.00 | 975.00 | 952.00 | 975.00 | 975.00 | 1.99% | 2,900 |
| Jun 11, 2026 | 951.00 | 957.00 | 949.00 | 956.00 | 956.00 | -0.10% | 10,100 |