Skip to main content
SAN-A CO.,LTD. (TYO:2659)
Japan flag Japan · Delayed Price · Currency is JPY
3,005.00
+9.00 (0.30%)
Mar 10, 2026, 9:44 AM JST

SAN-A CO.,LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,953.002,996.002,939.002,996.002,996.00-0.13%164,300
Mar 6, 20262,981.003,005.002,953.003,000.003,000.000.13%147,400
Mar 5, 20262,960.002,996.002,960.002,996.002,996.001.35%222,900
Mar 4, 20262,950.002,961.002,906.002,956.002,956.00-1.20%283,600
Mar 3, 20263,040.003,040.002,973.002,992.002,992.00-1.74%227,800
Mar 2, 20263,090.003,095.003,025.003,045.003,045.00-1.93%183,500
Feb 27, 20263,050.003,105.003,030.003,105.003,105.002.64%235,600
Feb 26, 20263,050.003,090.003,015.003,025.003,025.00-4.12%665,500
Feb 25, 20263,160.003,165.003,120.003,155.003,055.000.64%771,000
Feb 24, 20263,110.003,160.003,105.003,135.003,035.631.29%740,200
Feb 20, 20263,050.003,105.003,050.003,095.002,996.900.16%527,300
Feb 19, 20263,090.003,105.003,080.003,090.002,992.06-535,700
Feb 18, 20263,065.003,100.003,060.003,090.002,992.061.31%223,100
Feb 17, 20263,065.003,070.003,045.003,050.002,953.33-0.49%164,000
Feb 16, 20263,050.003,070.003,030.003,065.002,967.850.33%282,200
Feb 13, 20263,075.003,075.003,015.003,055.002,958.170.16%210,600
Feb 12, 20263,030.003,070.003,025.003,050.002,953.330.33%224,300
Feb 10, 20263,010.003,050.003,010.003,040.002,943.651.16%171,500
Feb 9, 20263,050.003,050.003,000.003,005.002,909.75-245,700
Feb 6, 20263,010.003,020.002,987.003,005.002,909.75-174,500
Feb 5, 20263,035.003,035.003,000.003,005.002,909.750.60%195,100
Feb 4, 20262,994.002,995.002,973.002,987.002,892.320.03%193,700
Feb 3, 20262,982.003,000.002,954.002,986.002,891.361.36%169,800
Feb 2, 20262,975.002,982.002,946.002,946.002,852.62-163,500
Jan 30, 20262,921.002,954.002,901.002,946.002,852.621.27%125,600
Jan 29, 20262,910.002,922.002,876.002,909.002,816.80-0.38%138,700
Jan 28, 20262,963.002,965.002,920.002,920.002,827.45-1.32%137,300
Jan 27, 20262,990.002,996.002,949.002,959.002,865.21-1.17%197,500
Jan 26, 20263,045.003,050.002,994.002,994.002,899.10-1.51%171,800
Jan 23, 20263,065.003,075.003,035.003,040.002,943.65-0.65%109,300
Jan 22, 20263,050.003,065.003,045.003,060.002,963.01-99,400
Jan 21, 20263,090.003,090.003,055.003,060.002,963.01-0.81%157,400
Jan 20, 20263,080.003,105.003,070.003,085.002,987.220.33%135,000
Jan 19, 20263,060.003,110.003,060.003,075.002,977.541.99%254,600
Jan 16, 20263,010.003,020.002,995.003,015.002,919.440.17%111,700
Jan 15, 20263,030.003,035.002,980.003,010.002,914.60-0.33%246,700
Jan 14, 20262,998.003,045.002,988.003,020.002,924.280.33%140,300
Jan 13, 20263,020.003,025.002,971.003,010.002,914.60-0.17%184,000
Jan 9, 20263,045.003,070.003,005.003,015.002,919.44-0.50%189,800
Jan 8, 20262,923.003,065.002,923.003,030.002,933.962.71%386,600
Jan 7, 20262,914.002,950.002,901.002,950.002,856.500.61%359,700
Jan 6, 20262,933.002,944.002,910.002,932.002,839.070.03%227,600
Jan 5, 20262,949.002,954.002,915.002,931.002,838.10-1.08%200,900
Dec 30, 20252,968.002,976.002,958.002,963.002,869.09-0.07%105,100
Dec 29, 20252,968.002,969.002,949.002,965.002,871.02-0.03%110,800
Dec 26, 20252,960.002,970.002,957.002,966.002,871.990.51%77,300
Dec 25, 20252,957.002,961.002,946.002,951.002,857.47-0.17%74,300
Dec 24, 20252,957.002,963.002,947.002,956.002,862.31-0.17%89,600
Dec 23, 20252,921.002,967.002,920.002,961.002,867.151.02%105,100
Dec 22, 20252,970.002,971.002,931.002,931.002,838.10-1.05%110,500
Dec 19, 20252,950.002,972.002,940.002,962.002,868.120.41%176,400
Dec 18, 20252,939.002,959.002,929.002,950.002,856.500.99%154,800
Dec 17, 20252,916.002,929.002,910.002,921.002,828.420.17%120,900
Dec 16, 20252,918.002,929.002,902.002,916.002,823.580.38%149,900
Dec 15, 20252,900.002,908.002,882.002,905.002,812.921.15%158,300
Dec 12, 20252,885.002,886.002,866.002,872.002,780.970.28%105,900
Dec 11, 20252,907.002,914.002,853.002,864.002,773.22-1.17%119,200
Dec 10, 20252,907.002,919.002,891.002,898.002,806.15-0.07%115,800
Dec 9, 20252,887.002,900.002,870.002,900.002,808.080.55%143,700
Dec 8, 20252,860.002,890.002,850.002,884.002,792.591.51%182,700
Dec 5, 20252,851.002,862.002,837.002,841.002,750.95-0.63%121,000
Dec 4, 20252,867.002,875.002,842.002,859.002,768.38-0.28%157,200
Dec 3, 20252,843.002,877.002,822.002,867.002,776.130.70%228,800
Dec 2, 20252,862.002,865.002,832.002,847.002,756.76-0.66%157,300
Dec 1, 20252,880.002,901.002,864.002,866.002,775.16-0.28%138,500
Nov 28, 20252,854.002,888.002,853.002,874.002,782.910.67%114,400
Nov 27, 20252,836.002,859.002,836.002,855.002,764.510.99%113,700
Nov 26, 20252,815.002,827.002,803.002,827.002,737.400.71%130,700
Nov 25, 20252,800.002,818.002,786.002,807.002,718.03-0.04%150,100
Nov 21, 20252,779.002,808.002,779.002,808.002,719.000.86%244,000
Nov 20, 20252,787.002,804.002,777.002,784.002,695.76-0.25%120,800
Nov 19, 20252,782.002,804.002,776.002,791.002,702.540.32%117,200
Nov 18, 20252,796.002,808.002,772.002,782.002,693.82-0.57%136,700
Nov 17, 20252,801.002,807.002,774.002,798.002,709.32-0.50%169,000
Nov 14, 20252,801.002,818.002,792.002,812.002,722.87-0.21%136,400
Nov 13, 20252,800.002,818.002,800.002,818.002,728.680.68%116,400
Nov 12, 20252,756.002,808.002,756.002,799.002,710.281.41%156,200
Nov 11, 20252,756.002,766.002,730.002,760.002,672.520.40%121,700
Nov 10, 20252,734.002,758.002,712.002,749.002,661.871.40%176,700
Nov 7, 20252,677.002,711.002,664.002,711.002,625.071.27%243,300
Nov 6, 20252,673.002,678.002,651.002,677.002,592.150.15%174,000
Nov 5, 20252,677.002,685.002,654.002,673.002,588.28-0.37%166,300
Nov 4, 20252,668.002,689.002,651.002,683.002,597.960.04%158,600
Oct 31, 20252,679.002,697.002,673.002,682.002,596.990.11%179,800
Oct 30, 20252,664.002,690.002,659.002,679.002,594.090.56%146,000
Oct 29, 20252,675.002,681.002,662.002,664.002,579.56-0.86%176,500
Oct 28, 20252,703.002,725.002,663.002,687.002,601.83-1.32%301,700
Oct 27, 20252,697.002,731.002,689.002,723.002,636.690.81%173,200
Oct 24, 20252,709.002,715.002,686.002,701.002,615.39-0.48%276,900
Oct 23, 20252,744.002,745.002,709.002,714.002,627.98-0.88%132,100
Oct 22, 20252,728.002,756.002,700.002,738.002,651.221.33%389,600
Oct 21, 20252,700.002,711.002,688.002,702.002,616.36-0.33%527,400
Oct 20, 20252,726.002,727.002,708.002,711.002,625.070.30%145,200
Oct 17, 20252,708.002,720.002,678.002,703.002,617.33-196,700
Oct 16, 20252,710.002,720.002,694.002,703.002,617.33-0.22%118,800
Oct 15, 20252,706.002,722.002,703.002,709.002,623.140.44%153,200
Oct 14, 20252,650.002,708.002,643.002,697.002,611.521.28%293,200
Oct 10, 20252,665.002,680.002,652.002,663.002,578.59-0.86%148,100
Oct 9, 20252,640.002,688.002,632.002,686.002,600.871.74%197,500
Oct 8, 20252,700.002,713.002,640.002,640.002,556.32-2.91%333,200