SANNO Co., Ltd. (TYO:3441)
Japan
· Delayed Price · Currency is JPY 2,334.00
+68.00 (3.00%)
Apr 28, 2026, 3:30 PM JST
SANNO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2,255.00 | 2,344.00 | 2,227.00 | 2,334.00 | 2,334.00 | 3.00% | 56,400 |
| Apr 27, 2026 | 2,208.00 | 2,270.00 | 2,129.00 | 2,266.00 | 2,266.00 | 2.35% | 78,500 |
| Apr 24, 2026 | 2,206.00 | 2,276.00 | 2,206.00 | 2,214.00 | 2,214.00 | 0.54% | 49,500 |
| Apr 23, 2026 | 2,299.00 | 2,299.00 | 2,176.00 | 2,202.00 | 2,202.00 | -3.12% | 50,500 |
| Apr 22, 2026 | 2,314.00 | 2,314.00 | 2,209.00 | 2,273.00 | 2,273.00 | -1.77% | 53,000 |
| Apr 21, 2026 | 2,251.00 | 2,323.00 | 2,240.00 | 2,314.00 | 2,314.00 | 3.67% | 56,800 |
| Apr 20, 2026 | 2,178.00 | 2,274.00 | 2,178.00 | 2,232.00 | 2,232.00 | 2.53% | 41,400 |
| Apr 17, 2026 | 2,278.00 | 2,278.00 | 2,174.00 | 2,177.00 | 2,177.00 | -4.89% | 66,900 |
| Apr 16, 2026 | 2,268.00 | 2,304.00 | 2,246.00 | 2,289.00 | 2,289.00 | 3.20% | 50,000 |
| Apr 15, 2026 | 2,277.00 | 2,314.00 | 2,183.00 | 2,218.00 | 2,218.00 | -0.58% | 74,900 |
| Apr 14, 2026 | 2,203.00 | 2,253.00 | 2,192.00 | 2,231.00 | 2,231.00 | 3.62% | 104,400 |
| Apr 13, 2026 | 2,080.00 | 2,154.00 | 2,072.00 | 2,153.00 | 2,153.00 | 1.80% | 65,300 |
| Apr 10, 2026 | 2,170.00 | 2,185.00 | 2,104.00 | 2,115.00 | 2,115.00 | -0.98% | 33,600 |
| Apr 9, 2026 | 2,237.00 | 2,237.00 | 2,121.00 | 2,136.00 | 2,136.00 | -3.35% | 59,900 |
| Apr 8, 2026 | 2,169.00 | 2,226.00 | 2,158.00 | 2,210.00 | 2,210.00 | 6.66% | 95,400 |
| Apr 7, 2026 | 2,178.00 | 2,179.00 | 2,054.00 | 2,072.00 | 2,072.00 | -3.49% | 66,700 |
| Apr 6, 2026 | 2,147.00 | 2,206.00 | 2,122.00 | 2,147.00 | 2,147.00 | 0.56% | 80,200 |
| Apr 3, 2026 | 2,095.00 | 2,181.00 | 2,095.00 | 2,135.00 | 2,135.00 | 2.74% | 77,900 |
| Apr 2, 2026 | 2,180.00 | 2,192.00 | 2,071.00 | 2,078.00 | 2,078.00 | -3.12% | 82,600 |
| Apr 1, 2026 | 2,180.00 | 2,180.00 | 2,081.00 | 2,145.00 | 2,145.00 | 5.41% | 92,100 |
| Mar 31, 2026 | 2,080.00 | 2,130.00 | 2,013.00 | 2,035.00 | 2,035.00 | -6.00% | 145,800 |
| Mar 30, 2026 | 2,143.00 | 2,204.00 | 2,078.00 | 2,165.00 | 2,165.00 | -4.50% | 131,300 |
| Mar 27, 2026 | 2,256.00 | 2,316.00 | 2,216.00 | 2,267.00 | 2,267.00 | -1.39% | 87,500 |
| Mar 26, 2026 | 2,350.00 | 2,358.00 | 2,277.00 | 2,299.00 | 2,299.00 | -2.00% | 76,400 |
| Mar 25, 2026 | 2,419.00 | 2,472.00 | 2,336.00 | 2,346.00 | 2,346.00 | 1.08% | 141,200 |
| Mar 24, 2026 | 2,387.00 | 2,400.00 | 2,182.00 | 2,321.00 | 2,321.00 | 2.38% | 201,600 |
| Mar 23, 2026 | 2,285.00 | 2,375.00 | 2,240.00 | 2,267.00 | 2,267.00 | -6.90% | 229,300 |
| Mar 19, 2026 | 2,581.00 | 2,595.00 | 2,359.00 | 2,435.00 | 2,435.00 | -7.80% | 529,900 |
| Mar 18, 2026 | 2,500.00 | 2,749.00 | 2,500.00 | 2,641.00 | 2,641.00 | 30.29% | 1,322,500 |
| Mar 17, 2026 | 2,027.00 | 2,027.00 | 2,027.00 | 2,027.00 | 2,027.00 | 24.59% | 29,800 |
| Mar 16, 2026 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | 22.61% | 17,000 |
| Mar 13, 2026 | 1,317.00 | 1,334.00 | 1,306.00 | 1,327.00 | 1,327.00 | -1.34% | 88,600 |
| Mar 12, 2026 | 1,375.00 | 1,382.00 | 1,328.00 | 1,345.00 | 1,345.00 | -4.27% | 56,300 |
| Mar 11, 2026 | 1,426.00 | 1,456.00 | 1,380.00 | 1,405.00 | 1,405.00 | 0.21% | 124,100 |
| Mar 10, 2026 | 1,387.00 | 1,428.00 | 1,354.00 | 1,402.00 | 1,402.00 | 4.55% | 50,100 |
| Mar 9, 2026 | 1,331.00 | 1,363.00 | 1,285.00 | 1,341.00 | 1,341.00 | -5.50% | 53,200 |
| Mar 6, 2026 | 1,388.00 | 1,419.00 | 1,372.00 | 1,419.00 | 1,419.00 | 0.57% | 46,000 |
| Mar 5, 2026 | 1,360.00 | 1,412.00 | 1,346.00 | 1,411.00 | 1,411.00 | 8.54% | 51,100 |
| Mar 4, 2026 | 1,399.00 | 1,404.00 | 1,275.00 | 1,300.00 | 1,300.00 | -9.03% | 121,200 |
| Mar 3, 2026 | 1,473.00 | 1,488.00 | 1,408.00 | 1,429.00 | 1,429.00 | -2.46% | 68,600 |
| Mar 2, 2026 | 1,425.00 | 1,478.00 | 1,422.00 | 1,465.00 | 1,465.00 | 3.53% | 67,700 |
| Feb 27, 2026 | 1,390.00 | 1,416.00 | 1,368.00 | 1,415.00 | 1,415.00 | 1.80% | 20,900 |
| Feb 26, 2026 | 1,416.00 | 1,416.00 | 1,362.00 | 1,390.00 | 1,390.00 | 0.29% | 54,700 |
| Feb 25, 2026 | 1,440.00 | 1,458.00 | 1,386.00 | 1,386.00 | 1,386.00 | 0.29% | 65,100 |
| Feb 24, 2026 | 1,345.00 | 1,396.00 | 1,320.00 | 1,382.00 | 1,382.00 | 3.83% | 40,800 |
| Feb 20, 2026 | 1,345.00 | 1,356.00 | 1,312.00 | 1,331.00 | 1,331.00 | -1.33% | 28,500 |
| Feb 19, 2026 | 1,298.00 | 1,353.00 | 1,293.00 | 1,349.00 | 1,349.00 | 4.01% | 26,700 |
| Feb 18, 2026 | 1,292.00 | 1,325.00 | 1,292.00 | 1,297.00 | 1,297.00 | 0.78% | 29,300 |
| Feb 17, 2026 | 1,235.00 | 1,287.00 | 1,235.00 | 1,287.00 | 1,287.00 | 4.13% | 36,500 |
| Feb 16, 2026 | 1,216.00 | 1,237.00 | 1,201.00 | 1,236.00 | 1,236.00 | 1.90% | 29,700 |
| Feb 13, 2026 | 1,242.00 | 1,244.00 | 1,202.00 | 1,213.00 | 1,213.00 | -2.33% | 24,500 |
| Feb 12, 2026 | 1,245.00 | 1,251.00 | 1,208.00 | 1,242.00 | 1,242.00 | -0.80% | 28,000 |
| Feb 10, 2026 | 1,254.00 | 1,269.00 | 1,250.00 | 1,252.00 | 1,252.00 | -0.16% | 18,500 |
| Feb 9, 2026 | 1,222.00 | 1,279.00 | 1,222.00 | 1,254.00 | 1,254.00 | 3.89% | 45,400 |
| Feb 6, 2026 | 1,211.00 | 1,220.00 | 1,197.00 | 1,207.00 | 1,207.00 | -1.07% | 14,700 |
| Feb 5, 2026 | 1,229.00 | 1,229.00 | 1,180.00 | 1,220.00 | 1,220.00 | -0.57% | 13,300 |
| Feb 4, 2026 | 1,224.00 | 1,229.00 | 1,206.00 | 1,227.00 | 1,227.00 | 0.25% | 11,600 |
| Feb 3, 2026 | 1,183.00 | 1,225.00 | 1,183.00 | 1,224.00 | 1,224.00 | 3.47% | 13,600 |
| Feb 2, 2026 | 1,168.00 | 1,205.00 | 1,162.00 | 1,183.00 | 1,183.00 | 1.28% | 29,000 |
| Jan 30, 2026 | 1,163.00 | 1,169.00 | 1,148.00 | 1,168.00 | 1,168.00 | 0.78% | 16,400 |
| Jan 29, 2026 | 1,165.00 | 1,165.00 | 1,101.00 | 1,159.00 | 1,159.00 | -0.94% | 53,300 |
| Jan 28, 2026 | 1,160.00 | 1,250.00 | 1,159.00 | 1,170.00 | 1,170.00 | 1.65% | 157,100 |
| Jan 27, 2026 | 1,144.00 | 1,159.00 | 1,136.00 | 1,151.00 | 1,151.00 | 0.61% | 43,600 |
| Jan 26, 2026 | 1,141.00 | 1,148.00 | 1,128.00 | 1,144.00 | 1,144.00 | -0.26% | 6,300 |
| Jan 23, 2026 | 1,150.00 | 1,155.00 | 1,144.00 | 1,147.00 | 1,147.00 | 0.17% | 15,300 |
| Jan 22, 2026 | 1,137.00 | 1,150.00 | 1,127.00 | 1,145.00 | 1,145.00 | 1.06% | 10,500 |
| Jan 21, 2026 | 1,125.00 | 1,140.00 | 1,122.00 | 1,133.00 | 1,133.00 | -0.44% | 12,500 |
| Jan 20, 2026 | 1,140.00 | 1,155.00 | 1,126.00 | 1,138.00 | 1,138.00 | -0.26% | 31,600 |
| Jan 19, 2026 | 1,126.00 | 1,143.00 | 1,124.00 | 1,141.00 | 1,141.00 | 1.06% | 15,700 |
| Jan 16, 2026 | 1,131.00 | 1,138.00 | 1,125.00 | 1,129.00 | 1,129.00 | -0.35% | 9,900 |
| Jan 15, 2026 | 1,130.00 | 1,135.00 | 1,126.00 | 1,133.00 | 1,133.00 | -0.18% | 8,100 |
| Jan 14, 2026 | 1,117.00 | 1,141.00 | 1,117.00 | 1,135.00 | 1,135.00 | 1.16% | 9,200 |
| Jan 13, 2026 | 1,130.00 | 1,133.00 | 1,116.00 | 1,122.00 | 1,122.00 | -0.44% | 11,000 |
| Jan 9, 2026 | 1,131.00 | 1,134.00 | 1,120.00 | 1,127.00 | 1,127.00 | -0.70% | 8,500 |
| Jan 8, 2026 | 1,137.00 | 1,139.00 | 1,130.00 | 1,135.00 | 1,135.00 | -0.18% | 7,300 |
| Jan 7, 2026 | 1,131.00 | 1,143.00 | 1,120.00 | 1,137.00 | 1,137.00 | 0.18% | 28,200 |
| Jan 6, 2026 | 1,120.00 | 1,139.00 | 1,120.00 | 1,135.00 | 1,135.00 | 1.79% | 12,400 |
| Jan 5, 2026 | 1,120.00 | 1,125.00 | 1,113.00 | 1,115.00 | 1,115.00 | 0.72% | 11,600 |
| Dec 30, 2025 | 1,092.00 | 1,122.00 | 1,091.00 | 1,107.00 | 1,107.00 | 0.73% | 7,100 |
| Dec 29, 2025 | 1,122.00 | 1,130.00 | 1,097.00 | 1,099.00 | 1,099.00 | -1.26% | 26,300 |
| Dec 26, 2025 | 1,120.00 | 1,125.00 | 1,108.00 | 1,113.00 | 1,113.00 | -1.07% | 21,100 |
| Dec 25, 2025 | 1,130.00 | 1,130.00 | 1,110.00 | 1,125.00 | 1,125.00 | 0.81% | 23,300 |
| Dec 24, 2025 | 1,113.00 | 1,124.00 | 1,102.00 | 1,116.00 | 1,116.00 | 0.27% | 19,700 |
| Dec 23, 2025 | 1,112.00 | 1,118.00 | 1,091.00 | 1,113.00 | 1,113.00 | -0.27% | 21,500 |
| Dec 22, 2025 | 1,113.00 | 1,122.00 | 1,112.00 | 1,116.00 | 1,116.00 | 0.72% | 10,200 |
| Dec 19, 2025 | 1,118.00 | 1,134.00 | 1,108.00 | 1,108.00 | 1,108.00 | -0.09% | 18,600 |
| Dec 18, 2025 | 1,112.00 | 1,113.00 | 1,101.00 | 1,109.00 | 1,109.00 | -0.27% | 7,700 |
| Dec 17, 2025 | 1,099.00 | 1,119.00 | 1,090.00 | 1,112.00 | 1,112.00 | 1.18% | 22,700 |
| Dec 16, 2025 | 1,118.00 | 1,123.00 | 1,087.00 | 1,099.00 | 1,099.00 | -2.31% | 31,000 |
| Dec 15, 2025 | 1,145.00 | 1,167.00 | 1,100.00 | 1,125.00 | 1,125.00 | 7.24% | 137,300 |
| Dec 12, 2025 | 1,050.00 | 1,052.00 | 1,043.00 | 1,049.00 | 1,049.00 | -0.29% | 6,500 |
| Dec 11, 2025 | 1,046.00 | 1,055.00 | 1,038.00 | 1,052.00 | 1,052.00 | 0.19% | 10,700 |
| Dec 10, 2025 | 1,035.00 | 1,050.00 | 1,035.00 | 1,050.00 | 1,050.00 | 1.25% | 8,400 |
| Dec 9, 2025 | 1,035.00 | 1,050.00 | 1,031.00 | 1,037.00 | 1,037.00 | - | 12,700 |
| Dec 8, 2025 | 1,037.00 | 1,040.00 | 1,030.00 | 1,037.00 | 1,037.00 | - | 3,300 |
| Dec 5, 2025 | 1,036.00 | 1,038.00 | 1,021.00 | 1,037.00 | 1,037.00 | -0.10% | 4,200 |
| Dec 4, 2025 | 1,025.00 | 1,039.00 | 1,017.00 | 1,038.00 | 1,038.00 | 0.87% | 6,100 |
| Dec 3, 2025 | 1,024.00 | 1,034.00 | 1,016.00 | 1,029.00 | 1,029.00 | 0.49% | 6,400 |
| Dec 2, 2025 | 1,036.00 | 1,040.00 | 1,020.00 | 1,024.00 | 1,024.00 | -2.01% | 4,600 |
| Dec 1, 2025 | 1,056.00 | 1,056.00 | 1,030.00 | 1,045.00 | 1,045.00 | -1.04% | 7,500 |