Sansei Landic Co.,Ltd (TYO:3277)
Japan
· Delayed Price · Currency is JPY 1,463.00
+25.00 (1.74%)
At close: Mar 10, 2026
Sansei Landic Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,443.00 | 1,473.00 | 1,432.00 | 1,463.00 | 1,463.00 | 1.74% | 5,300 |
| Mar 9, 2026 | 1,421.00 | 1,439.00 | 1,390.00 | 1,438.00 | 1,438.00 | -2.90% | 30,200 |
| Mar 6, 2026 | 1,475.00 | 1,514.00 | 1,468.00 | 1,481.00 | 1,481.00 | -0.67% | 5,500 |
| Mar 5, 2026 | 1,440.00 | 1,513.00 | 1,440.00 | 1,491.00 | 1,491.00 | 4.93% | 18,000 |
| Mar 4, 2026 | 1,429.00 | 1,443.00 | 1,400.00 | 1,421.00 | 1,421.00 | -2.27% | 24,800 |
| Mar 3, 2026 | 1,481.00 | 1,487.00 | 1,454.00 | 1,454.00 | 1,454.00 | -1.82% | 17,400 |
| Mar 2, 2026 | 1,512.00 | 1,512.00 | 1,481.00 | 1,481.00 | 1,481.00 | -2.37% | 19,400 |
| Feb 27, 2026 | 1,518.00 | 1,529.00 | 1,502.00 | 1,517.00 | 1,517.00 | -1.43% | 11,900 |
| Feb 26, 2026 | 1,554.00 | 1,555.00 | 1,530.00 | 1,539.00 | 1,539.00 | - | 17,000 |
| Feb 25, 2026 | 1,448.00 | 1,539.00 | 1,443.00 | 1,539.00 | 1,539.00 | 8.46% | 53,500 |
| Feb 24, 2026 | 1,410.00 | 1,420.00 | 1,390.00 | 1,419.00 | 1,419.00 | 0.92% | 17,900 |
| Feb 20, 2026 | 1,407.00 | 1,410.00 | 1,391.00 | 1,406.00 | 1,406.00 | -0.07% | 7,700 |
| Feb 19, 2026 | 1,415.00 | 1,415.00 | 1,400.00 | 1,407.00 | 1,407.00 | - | 7,300 |
| Feb 18, 2026 | 1,411.00 | 1,424.00 | 1,407.00 | 1,407.00 | 1,407.00 | -0.57% | 6,100 |
| Feb 17, 2026 | 1,435.00 | 1,435.00 | 1,397.00 | 1,415.00 | 1,415.00 | -1.26% | 13,700 |
| Feb 16, 2026 | 1,414.00 | 1,440.00 | 1,394.00 | 1,433.00 | 1,433.00 | 3.32% | 23,000 |
| Feb 13, 2026 | 1,405.00 | 1,413.00 | 1,380.00 | 1,387.00 | 1,387.00 | 0.87% | 23,300 |
| Feb 12, 2026 | 1,359.00 | 1,430.00 | 1,354.00 | 1,375.00 | 1,375.00 | 1.18% | 52,800 |
| Feb 10, 2026 | 1,358.00 | 1,378.00 | 1,358.00 | 1,359.00 | 1,359.00 | 0.07% | 9,800 |
| Feb 9, 2026 | 1,392.00 | 1,392.00 | 1,352.00 | 1,358.00 | 1,358.00 | -0.29% | 14,300 |
| Feb 6, 2026 | 1,363.00 | 1,373.00 | 1,362.00 | 1,362.00 | 1,362.00 | -0.66% | 2,700 |
| Feb 5, 2026 | 1,381.00 | 1,395.00 | 1,358.00 | 1,371.00 | 1,371.00 | -1.22% | 10,800 |
| Feb 4, 2026 | 1,354.00 | 1,392.00 | 1,354.00 | 1,388.00 | 1,388.00 | 2.51% | 14,300 |
| Feb 3, 2026 | 1,341.00 | 1,356.00 | 1,334.00 | 1,354.00 | 1,354.00 | 0.97% | 10,200 |
| Feb 2, 2026 | 1,365.00 | 1,373.00 | 1,340.00 | 1,341.00 | 1,341.00 | -1.25% | 12,200 |
| Jan 30, 2026 | 1,321.00 | 1,359.00 | 1,321.00 | 1,358.00 | 1,358.00 | 1.95% | 9,400 |
| Jan 29, 2026 | 1,323.00 | 1,343.00 | 1,311.00 | 1,332.00 | 1,332.00 | 0.60% | 5,900 |
| Jan 28, 2026 | 1,348.00 | 1,348.00 | 1,318.00 | 1,324.00 | 1,324.00 | -1.85% | 7,600 |
| Jan 27, 2026 | 1,340.00 | 1,351.00 | 1,338.00 | 1,349.00 | 1,349.00 | 0.67% | 4,600 |
| Jan 26, 2026 | 1,369.00 | 1,370.00 | 1,340.00 | 1,340.00 | 1,340.00 | -2.83% | 11,500 |
| Jan 23, 2026 | 1,389.00 | 1,389.00 | 1,369.00 | 1,379.00 | 1,379.00 | 0.15% | 7,300 |
| Jan 22, 2026 | 1,360.00 | 1,380.00 | 1,360.00 | 1,377.00 | 1,377.00 | 1.25% | 6,200 |
| Jan 21, 2026 | 1,360.00 | 1,360.00 | 1,350.00 | 1,360.00 | 1,360.00 | -0.51% | 8,300 |
| Jan 20, 2026 | 1,389.00 | 1,389.00 | 1,367.00 | 1,367.00 | 1,367.00 | -1.65% | 9,700 |
| Jan 19, 2026 | 1,410.00 | 1,410.00 | 1,387.00 | 1,390.00 | 1,390.00 | -0.71% | 11,900 |
| Jan 16, 2026 | 1,430.00 | 1,430.00 | 1,400.00 | 1,400.00 | 1,400.00 | -2.10% | 11,000 |
| Jan 15, 2026 | 1,427.00 | 1,431.00 | 1,425.00 | 1,430.00 | 1,430.00 | 0.35% | 10,200 |
| Jan 14, 2026 | 1,430.00 | 1,447.00 | 1,421.00 | 1,425.00 | 1,425.00 | -0.28% | 15,400 |
| Jan 13, 2026 | 1,410.00 | 1,430.00 | 1,393.00 | 1,429.00 | 1,429.00 | 2.58% | 19,700 |
| Jan 9, 2026 | 1,402.00 | 1,409.00 | 1,389.00 | 1,393.00 | 1,393.00 | -0.64% | 10,000 |
| Jan 8, 2026 | 1,385.00 | 1,402.00 | 1,350.00 | 1,402.00 | 1,402.00 | 3.01% | 19,600 |
| Jan 7, 2026 | 1,325.00 | 1,381.00 | 1,325.00 | 1,361.00 | 1,361.00 | 2.64% | 118,200 |
| Jan 6, 2026 | 1,320.00 | 1,350.00 | 1,320.00 | 1,326.00 | 1,326.00 | 0.23% | 17,400 |
| Jan 5, 2026 | 1,325.00 | 1,335.00 | 1,322.00 | 1,323.00 | 1,323.00 | -0.23% | 9,500 |
| Dec 30, 2025 | 1,332.00 | 1,335.00 | 1,322.00 | 1,326.00 | 1,326.00 | -0.75% | 6,600 |
| Dec 29, 2025 | 1,344.00 | 1,345.00 | 1,309.00 | 1,336.00 | 1,336.00 | -0.74% | 37,200 |
| Dec 26, 2025 | 1,360.00 | 1,360.00 | 1,333.00 | 1,346.00 | 1,320.00 | 0.07% | 20,600 |
| Dec 25, 2025 | 1,356.00 | 1,356.00 | 1,332.00 | 1,345.00 | 1,319.02 | -0.15% | 11,300 |
| Dec 24, 2025 | 1,319.00 | 1,350.00 | 1,319.00 | 1,347.00 | 1,320.98 | 2.12% | 14,600 |
| Dec 23, 2025 | 1,310.00 | 1,320.00 | 1,310.00 | 1,319.00 | 1,293.52 | 0.46% | 6,300 |
| Dec 22, 2025 | 1,318.00 | 1,318.00 | 1,311.00 | 1,313.00 | 1,287.64 | 0.08% | 6,200 |
| Dec 19, 2025 | 1,295.00 | 1,312.00 | 1,295.00 | 1,312.00 | 1,286.66 | 1.31% | 2,400 |
| Dec 18, 2025 | 1,281.00 | 1,296.00 | 1,281.00 | 1,295.00 | 1,269.99 | -0.23% | 7,000 |
| Dec 17, 2025 | 1,318.00 | 1,318.00 | 1,298.00 | 1,298.00 | 1,272.93 | -1.14% | 8,100 |
| Dec 16, 2025 | 1,329.00 | 1,329.00 | 1,307.00 | 1,313.00 | 1,287.64 | -1.20% | 6,400 |
| Dec 15, 2025 | 1,307.00 | 1,329.00 | 1,300.00 | 1,329.00 | 1,303.33 | 1.76% | 7,800 |
| Dec 12, 2025 | 1,289.00 | 1,306.00 | 1,289.00 | 1,306.00 | 1,280.77 | 0.85% | 7,400 |
| Dec 11, 2025 | 1,316.00 | 1,316.00 | 1,295.00 | 1,295.00 | 1,269.99 | -1.52% | 6,400 |
| Dec 10, 2025 | 1,335.00 | 1,335.00 | 1,305.00 | 1,315.00 | 1,289.60 | 0.08% | 13,300 |
| Dec 9, 2025 | 1,309.00 | 1,314.00 | 1,291.00 | 1,314.00 | 1,288.62 | 1.15% | 11,600 |
| Dec 8, 2025 | 1,286.00 | 1,306.00 | 1,284.00 | 1,299.00 | 1,273.91 | -0.69% | 15,800 |
| Dec 5, 2025 | 1,289.00 | 1,310.00 | 1,272.00 | 1,308.00 | 1,282.73 | 1.47% | 18,100 |
| Dec 4, 2025 | 1,324.00 | 1,332.00 | 1,289.00 | 1,289.00 | 1,264.10 | -2.64% | 32,600 |
| Dec 3, 2025 | 1,353.00 | 1,358.00 | 1,324.00 | 1,324.00 | 1,298.42 | -2.29% | 22,700 |
| Dec 2, 2025 | 1,389.00 | 1,391.00 | 1,353.00 | 1,355.00 | 1,328.83 | -2.45% | 9,400 |
| Dec 1, 2025 | 1,400.00 | 1,410.00 | 1,374.00 | 1,389.00 | 1,362.17 | -0.57% | 10,600 |
| Nov 28, 2025 | 1,390.00 | 1,405.00 | 1,383.00 | 1,397.00 | 1,370.01 | 1.01% | 7,000 |
| Nov 27, 2025 | 1,370.00 | 1,397.00 | 1,365.00 | 1,383.00 | 1,356.29 | 1.47% | 6,500 |
| Nov 26, 2025 | 1,351.00 | 1,371.00 | 1,351.00 | 1,363.00 | 1,336.67 | 0.74% | 4,500 |
| Nov 25, 2025 | 1,368.00 | 1,368.00 | 1,340.00 | 1,353.00 | 1,326.86 | -0.37% | 10,600 |
| Nov 21, 2025 | 1,371.00 | 1,371.00 | 1,355.00 | 1,358.00 | 1,331.77 | -0.95% | 10,600 |
| Nov 20, 2025 | 1,394.00 | 1,394.00 | 1,371.00 | 1,371.00 | 1,344.52 | -0.65% | 6,600 |
| Nov 19, 2025 | 1,367.00 | 1,380.00 | 1,353.00 | 1,380.00 | 1,353.34 | 0.95% | 7,300 |
| Nov 18, 2025 | 1,374.00 | 1,375.00 | 1,360.00 | 1,367.00 | 1,340.59 | -1.65% | 7,400 |
| Nov 17, 2025 | 1,412.00 | 1,426.00 | 1,366.00 | 1,390.00 | 1,363.15 | -1.49% | 15,600 |
| Nov 14, 2025 | 1,452.00 | 1,458.00 | 1,411.00 | 1,411.00 | 1,383.74 | -2.76% | 27,600 |
| Nov 13, 2025 | 1,410.00 | 1,451.00 | 1,410.00 | 1,451.00 | 1,422.97 | 3.42% | 19,900 |
| Nov 12, 2025 | 1,366.00 | 1,406.00 | 1,366.00 | 1,403.00 | 1,375.90 | 1.23% | 7,700 |
| Nov 11, 2025 | 1,394.00 | 1,394.00 | 1,364.00 | 1,386.00 | 1,359.23 | -0.65% | 7,700 |
| Nov 10, 2025 | 1,362.00 | 1,395.00 | 1,354.00 | 1,395.00 | 1,368.05 | 3.64% | 14,300 |
| Nov 7, 2025 | 1,340.00 | 1,356.00 | 1,329.00 | 1,346.00 | 1,320.00 | -1.68% | 9,800 |
| Nov 6, 2025 | 1,359.00 | 1,370.00 | 1,341.00 | 1,369.00 | 1,342.56 | 2.70% | 12,100 |
| Nov 5, 2025 | 1,322.00 | 1,334.00 | 1,310.00 | 1,333.00 | 1,307.25 | 0.15% | 14,300 |
| Nov 4, 2025 | 1,366.00 | 1,367.00 | 1,331.00 | 1,331.00 | 1,305.29 | -2.56% | 15,900 |
| Oct 31, 2025 | 1,382.00 | 1,384.00 | 1,364.00 | 1,366.00 | 1,339.61 | -1.80% | 12,200 |
| Oct 30, 2025 | 1,346.00 | 1,395.00 | 1,340.00 | 1,391.00 | 1,364.13 | 3.27% | 20,800 |
| Oct 29, 2025 | 1,381.00 | 1,397.00 | 1,340.00 | 1,347.00 | 1,320.98 | -1.54% | 20,100 |
| Oct 28, 2025 | 1,399.00 | 1,430.00 | 1,368.00 | 1,368.00 | 1,341.58 | -2.15% | 30,100 |
| Oct 27, 2025 | 1,400.00 | 1,405.00 | 1,389.00 | 1,398.00 | 1,371.00 | -0.07% | 16,600 |
| Oct 24, 2025 | 1,400.00 | 1,400.00 | 1,383.00 | 1,399.00 | 1,371.98 | - | 8,200 |
| Oct 23, 2025 | 1,379.00 | 1,399.00 | 1,379.00 | 1,399.00 | 1,371.98 | 1.97% | 8,400 |
| Oct 22, 2025 | 1,389.00 | 1,405.00 | 1,369.00 | 1,372.00 | 1,345.50 | -1.93% | 20,800 |
| Oct 21, 2025 | 1,440.00 | 1,440.00 | 1,385.00 | 1,399.00 | 1,371.98 | -0.78% | 27,900 |
| Oct 20, 2025 | 1,427.00 | 1,427.00 | 1,395.00 | 1,410.00 | 1,382.76 | 3.07% | 28,600 |
| Oct 17, 2025 | 1,400.00 | 1,410.00 | 1,350.00 | 1,368.00 | 1,341.58 | -3.18% | 27,000 |
| Oct 16, 2025 | 1,380.00 | 1,413.00 | 1,380.00 | 1,413.00 | 1,385.71 | 4.20% | 29,400 |
| Oct 15, 2025 | 1,314.00 | 1,356.00 | 1,314.00 | 1,356.00 | 1,329.81 | 4.55% | 11,500 |
| Oct 14, 2025 | 1,270.00 | 1,313.00 | 1,264.00 | 1,297.00 | 1,271.95 | -0.15% | 22,300 |
| Oct 10, 2025 | 1,345.00 | 1,345.00 | 1,298.00 | 1,299.00 | 1,273.91 | -3.28% | 25,400 |
| Oct 9, 2025 | 1,344.00 | 1,355.00 | 1,340.00 | 1,343.00 | 1,317.06 | -0.07% | 5,000 |