Skip to main content
SAN-A CO.,LTD. (TYO:2659)
Japan flag Japan · Delayed Price · Currency is JPY
3,245.00
+5.00 (0.15%)
Apr 28, 2026, 3:30 PM JST

SAN-A CO.,LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,245.003,260.003,225.003,245.003,245.000.15%1,271,500
Apr 27, 20263,245.003,255.003,215.003,240.003,240.000.78%215,800
Apr 24, 20263,310.003,330.003,195.003,215.003,215.00-1.68%231,000
Apr 23, 20263,270.003,290.003,240.003,270.003,270.00-0.91%230,700
Apr 22, 20263,350.003,375.003,285.003,300.003,300.00-1.49%159,700
Apr 21, 20263,380.003,440.003,345.003,350.003,350.000.75%285,900
Apr 20, 20263,380.003,395.003,310.003,325.003,325.00-1.34%151,700
Apr 17, 20263,390.003,400.003,355.003,370.003,370.000.15%166,300
Apr 16, 20263,400.003,420.003,355.003,365.003,365.00-1.03%151,900
Apr 15, 20263,405.003,440.003,385.003,400.003,400.000.74%202,900
Apr 14, 20263,405.003,430.003,360.003,375.003,375.000.75%227,900
Apr 13, 20263,430.003,450.003,325.003,350.003,350.00-1.18%289,600
Apr 10, 20263,355.003,390.003,350.003,390.003,390.001.04%271,100
Apr 9, 20263,335.003,400.003,325.003,355.003,355.001.82%446,500
Apr 8, 20263,450.003,485.003,275.003,295.003,295.00-2.80%783,400
Apr 7, 20263,105.003,410.003,080.003,390.003,390.009.18%620,500
Apr 6, 20263,095.003,120.003,090.003,105.003,105.00-0.16%88,500
Apr 3, 20263,080.003,110.003,080.003,110.003,110.000.65%84,500
Apr 2, 20263,080.003,115.003,070.003,090.003,090.00-0.32%114,800
Apr 1, 20263,070.003,100.003,050.003,100.003,100.001.64%126,200
Mar 31, 20263,040.003,055.003,020.003,050.003,050.000.49%138,700
Mar 30, 20263,020.003,045.002,993.003,035.003,035.00-1.14%124,500
Mar 27, 20263,055.003,070.003,035.003,070.003,070.000.66%190,900
Mar 26, 20263,040.003,050.003,010.003,050.003,050.000.16%126,500
Mar 25, 20263,010.003,050.003,005.003,045.003,045.000.83%115,900
Mar 24, 20263,010.003,020.002,981.003,020.003,020.001.89%168,400
Mar 23, 20263,010.003,010.002,937.002,964.002,964.00-2.02%148,100
Mar 19, 20263,060.003,080.003,025.003,025.003,025.00-2.10%133,900
Mar 18, 20263,070.003,090.003,045.003,090.003,090.000.82%99,900
Mar 17, 20263,015.003,065.003,015.003,065.003,065.001.83%134,400
Mar 16, 20262,988.003,030.002,977.003,010.003,010.000.91%164,500
Mar 13, 20262,978.003,010.002,978.002,983.002,983.000.30%158,300
Mar 12, 20262,994.002,995.002,952.002,974.002,974.00-1.03%163,000
Mar 11, 20263,030.003,040.003,000.003,005.003,005.00-0.17%221,700
Mar 10, 20263,000.003,020.002,991.003,010.003,010.000.47%115,100
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