Sanritsu Corporation (TYO:9366)
Japan · Delayed Price · Currency is JPY 1,050.00
-18.00 (-1.69%)
Jul 10, 2026, 3:30 PM JST
Sanritsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 950.00 | 960.00 | 950.00 | 957.00 | 957.00 | 1.16% | 4,900 |
| Jun 9, 2026 | 952.00 | 960.00 | 942.00 | 946.00 | 946.00 | -0.53% | 7,200 |
| Jun 8, 2026 | 960.00 | 961.00 | 948.00 | 951.00 | 951.00 | -0.94% | 8,200 |
| Jun 5, 2026 | 963.00 | 963.00 | 942.00 | 960.00 | 960.00 | -0.21% | 8,000 |
| Jun 4, 2026 | 963.00 | 973.00 | 953.00 | 962.00 | 962.00 | -1.33% | 11,400 |
| 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 |