Sanritsu Corporation (TYO:9366)
Japan · Delayed Price · Currency is JPY 973.00
-2.00 (-0.21%)
Jun 4, 2026, 9:58 AM JST
Sanritsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 963.00 | 973.00 | 960.00 | 961.00 | - | -1.44% | 10,300 |
| Jun 3, 2026 | 959.00 | 978.00 | 953.00 | 975.00 | 975.00 | 2.09% | 9,700 |
| Jun 2, 2026 | 981.00 | 981.00 | 949.00 | 955.00 | 955.00 | -1.95% | 13,700 |
| Jun 1, 2026 | 976.00 | 996.00 | 963.00 | 974.00 | 974.00 | -0.20% | 4,500 |
| May 29, 2026 | 959.00 | 987.00 | 959.00 | 976.00 | 976.00 | 2.52% | 3,500 |
| May 28, 2026 | 955.00 | 968.00 | 952.00 | 952.00 | 952.00 | - | 1,700 |
| May 27, 2026 | 976.00 | 976.00 | 950.00 | 952.00 | 952.00 | -2.26% | 5,500 |
| May 26, 2026 | 977.00 | 982.00 | 974.00 | 974.00 | 974.00 | -0.41% | 7,800 |
| May 25, 2026 | 990.00 | 996.00 | 976.00 | 978.00 | 978.00 | -1.31% | 4,300 |
| May 22, 2026 | 1,000.00 | 1,008.00 | 983.00 | 991.00 | 991.00 | -0.90% | 3,300 |
| May 21, 2026 | 1,013.00 | 1,013.00 | 991.00 | 1,000.00 | 1,000.00 | -1.09% | 3,800 |
| May 20, 2026 | 1,001.00 | 1,020.00 | 998.00 | 1,011.00 | 1,011.00 | 1.61% | 8,200 |
| May 19, 2026 | 960.00 | 1,000.00 | 960.00 | 995.00 | 995.00 | 3.97% | 17,000 |
| May 18, 2026 | 965.00 | 976.00 | 950.00 | 957.00 | 957.00 | 0.74% | 13,700 |
| May 15, 2026 | 961.00 | 977.00 | 940.00 | 950.00 | 950.00 | 2.04% | 24,000 |
| May 14, 2026 | 930.00 | 941.00 | 929.00 | 931.00 | 931.00 | 0.11% | 12,500 |
| May 13, 2026 | 930.00 | 930.00 | 925.00 | 930.00 | 930.00 | 0.32% | 1,300 |
| May 12, 2026 | 943.00 | 943.00 | 923.00 | 927.00 | 927.00 | -1.07% | 1,900 |
| May 11, 2026 | 940.00 | 940.00 | 937.00 | 937.00 | 937.00 | 0.21% | 1,300 |
| May 8, 2026 | 945.00 | 950.00 | 935.00 | 935.00 | 935.00 | -1.37% | 4,000 |
| May 7, 2026 | 945.00 | 955.00 | 936.00 | 948.00 | 948.00 | 1.83% | 6,300 |
| May 1, 2026 | 932.00 | 932.00 | 925.00 | 931.00 | 931.00 | -0.11% | 1,700 |
| Apr 30, 2026 | 929.00 | 932.00 | 923.00 | 932.00 | 932.00 | 0.11% | 3,400 |
| Apr 28, 2026 | 942.00 | 942.00 | 929.00 | 931.00 | 931.00 | -0.32% | 3,200 |
| Apr 27, 2026 | 935.00 | 943.00 | 934.00 | 934.00 | 934.00 | -0.11% | 2,500 |
| Apr 24, 2026 | 934.00 | 942.00 | 932.00 | 935.00 | 935.00 | -0.43% | 3,900 |
| Apr 23, 2026 | 940.00 | 945.00 | 935.00 | 939.00 | 939.00 | -0.32% | 8,500 |
| Apr 22, 2026 | 942.00 | 949.00 | 937.00 | 942.00 | 942.00 | - | 4,100 |
| Apr 21, 2026 | 940.00 | 946.00 | 938.00 | 942.00 | 942.00 | 0.21% | 4,900 |
| Apr 20, 2026 | 940.00 | 940.00 | 933.00 | 940.00 | 940.00 | - | 1,700 |
| Apr 17, 2026 | 920.00 | 940.00 | 920.00 | 940.00 | 940.00 | 2.17% | 6,200 |
| Apr 16, 2026 | 920.00 | 932.00 | 920.00 | 920.00 | 920.00 | 0.11% | 4,200 |
| Apr 15, 2026 | 920.00 | 920.00 | 915.00 | 919.00 | 919.00 | 0.44% | 3,100 |
| Apr 14, 2026 | 920.00 | 922.00 | 910.00 | 915.00 | 915.00 | -0.44% | 3,900 |
| Apr 13, 2026 | 921.00 | 922.00 | 915.00 | 919.00 | 919.00 | 0.22% | 2,100 |
| Apr 10, 2026 | 922.00 | 926.00 | 917.00 | 917.00 | 917.00 | -0.54% | 4,100 |
| Apr 9, 2026 | 933.00 | 933.00 | 922.00 | 922.00 | 922.00 | -0.97% | 2,200 |
| Apr 8, 2026 | 936.00 | 937.00 | 926.00 | 931.00 | 931.00 | 0.22% | 2,500 |
| Apr 7, 2026 | 936.00 | 936.00 | 918.00 | 929.00 | 929.00 | 0.87% | 2,200 |
| Apr 6, 2026 | 923.00 | 937.00 | 919.00 | 921.00 | 921.00 | -0.22% | 6,100 |
| Apr 3, 2026 | 922.00 | 934.00 | 919.00 | 923.00 | 923.00 | -0.75% | 3,700 |
| Apr 2, 2026 | 920.00 | 930.00 | 915.00 | 930.00 | 930.00 | 1.09% | 11,400 |
| Apr 1, 2026 | 932.00 | 932.00 | 893.00 | 920.00 | 920.00 | - | 9,900 |
| Mar 31, 2026 | 902.00 | 920.00 | 900.00 | 920.00 | 920.00 | 1.66% | 7,100 |
| Mar 30, 2026 | 906.00 | 909.00 | 888.00 | 905.00 | 905.00 | 0.11% | 15,100 |
| Mar 27, 2026 | 908.00 | 940.00 | 908.00 | 940.00 | 904.00 | 3.41% | 507,300 |
| Mar 26, 2026 | 917.00 | 921.00 | 909.00 | 909.00 | 874.19 | -0.33% | 2,700 |
| Mar 25, 2026 | 914.00 | 919.00 | 906.00 | 912.00 | 877.07 | 1.45% | 3,900 |
| Mar 24, 2026 | 900.00 | 910.00 | 898.00 | 899.00 | 864.57 | 1.01% | 4,500 |
| Mar 23, 2026 | 889.00 | 899.00 | 880.00 | 890.00 | 855.91 | -1.22% | 9,800 |