Sansan, Inc. (TYO:4443)
Japan
· Delayed Price · Currency is JPY 1,273.00
+33.00 (2.66%)
At close: Mar 9, 2026
Sansan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,208.00 | 1,261.00 | 1,192.00 | 1,240.00 | 1,240.00 | 5.26% | 3,587,900 |
| Mar 5, 2026 | 1,168.00 | 1,197.00 | 1,166.00 | 1,178.00 | 1,178.00 | 3.51% | 2,883,700 |
| Mar 4, 2026 | 1,161.00 | 1,165.00 | 1,117.00 | 1,138.00 | 1,138.00 | 0.18% | 2,696,200 |
| Mar 3, 2026 | 1,178.00 | 1,183.00 | 1,124.00 | 1,136.00 | 1,136.00 | -1.30% | 1,858,900 |
| Mar 2, 2026 | 1,162.00 | 1,185.00 | 1,142.00 | 1,151.00 | 1,151.00 | -1.96% | 2,198,800 |
| Feb 27, 2026 | 1,196.00 | 1,219.00 | 1,153.00 | 1,174.00 | 1,174.00 | 0.69% | 4,586,600 |
| Feb 26, 2026 | 1,088.00 | 1,175.00 | 1,080.00 | 1,166.00 | 1,166.00 | 8.26% | 5,457,700 |
| Feb 25, 2026 | 1,048.00 | 1,094.00 | 1,041.00 | 1,077.00 | 1,077.00 | 5.28% | 2,565,100 |
| Feb 24, 2026 | 1,020.00 | 1,044.00 | 994.00 | 1,023.00 | 1,023.00 | -7.42% | 3,791,900 |
| Feb 20, 2026 | 1,119.00 | 1,124.00 | 1,083.00 | 1,105.00 | 1,105.00 | -3.58% | 2,472,800 |
| Feb 19, 2026 | 1,135.00 | 1,148.00 | 1,123.00 | 1,146.00 | 1,146.00 | 1.87% | 1,334,400 |
| Feb 18, 2026 | 1,112.00 | 1,140.00 | 1,088.00 | 1,125.00 | 1,125.00 | 1.90% | 1,718,500 |
| Feb 17, 2026 | 1,122.00 | 1,125.00 | 1,087.00 | 1,104.00 | 1,104.00 | -3.33% | 1,647,100 |
| Feb 16, 2026 | 1,082.00 | 1,142.00 | 1,069.00 | 1,142.00 | 1,142.00 | 5.06% | 2,241,500 |
| Feb 13, 2026 | 1,190.00 | 1,198.00 | 1,087.00 | 1,087.00 | 1,087.00 | -9.42% | 3,411,700 |
| Feb 12, 2026 | 1,187.00 | 1,249.00 | 1,187.00 | 1,200.00 | 1,200.00 | -6.03% | 2,221,400 |
| Feb 10, 2026 | 1,238.00 | 1,298.00 | 1,217.00 | 1,277.00 | 1,277.00 | 8.40% | 2,712,900 |
| Feb 9, 2026 | 1,180.00 | 1,199.00 | 1,157.00 | 1,178.00 | 1,178.00 | 2.43% | 2,029,200 |
| Feb 6, 2026 | 1,183.00 | 1,183.00 | 1,119.00 | 1,150.00 | 1,150.00 | -7.48% | 3,614,100 |
| Feb 5, 2026 | 1,231.00 | 1,305.00 | 1,212.00 | 1,243.00 | 1,243.00 | 1.06% | 3,332,000 |
| Feb 4, 2026 | 1,313.00 | 1,315.00 | 1,216.00 | 1,230.00 | 1,230.00 | -13.50% | 4,423,400 |
| Feb 3, 2026 | 1,452.00 | 1,467.00 | 1,420.00 | 1,422.00 | 1,422.00 | -4.05% | 1,331,200 |
| Feb 2, 2026 | 1,486.00 | 1,522.00 | 1,479.00 | 1,482.00 | 1,482.00 | -0.87% | 1,152,700 |
| Jan 30, 2026 | 1,460.00 | 1,505.00 | 1,455.00 | 1,495.00 | 1,495.00 | 1.56% | 1,269,600 |
| Jan 29, 2026 | 1,503.00 | 1,527.00 | 1,454.00 | 1,472.00 | 1,472.00 | -4.48% | 2,755,600 |
| Jan 28, 2026 | 1,590.00 | 1,598.00 | 1,536.00 | 1,541.00 | 1,541.00 | -4.17% | 1,540,000 |
| Jan 27, 2026 | 1,632.00 | 1,642.00 | 1,602.00 | 1,608.00 | 1,608.00 | -0.80% | 773,200 |
| Jan 26, 2026 | 1,661.00 | 1,668.00 | 1,619.00 | 1,621.00 | 1,621.00 | -2.47% | 986,200 |
| Jan 23, 2026 | 1,691.00 | 1,696.00 | 1,652.00 | 1,662.00 | 1,662.00 | -0.66% | 711,800 |
| Jan 22, 2026 | 1,712.00 | 1,719.00 | 1,660.00 | 1,673.00 | 1,673.00 | -2.28% | 1,114,300 |
| Jan 21, 2026 | 1,685.00 | 1,738.00 | 1,684.00 | 1,712.00 | 1,712.00 | 0.12% | 919,800 |
| Jan 20, 2026 | 1,750.00 | 1,769.00 | 1,689.00 | 1,710.00 | 1,710.00 | -3.72% | 1,593,800 |
| Jan 19, 2026 | 1,878.00 | 1,898.00 | 1,768.00 | 1,776.00 | 1,776.00 | -7.40% | 2,066,000 |
| Jan 16, 2026 | 1,976.00 | 2,007.00 | 1,902.00 | 1,918.00 | 1,918.00 | -2.94% | 1,603,700 |
| Jan 15, 2026 | 1,923.00 | 1,984.00 | 1,855.00 | 1,976.00 | 1,976.00 | 17.41% | 4,144,800 |
| Jan 14, 2026 | 1,780.00 | 1,780.00 | 1,683.00 | 1,683.00 | 1,683.00 | -5.82% | 1,125,900 |
| Jan 13, 2026 | 1,830.00 | 1,830.00 | 1,775.00 | 1,787.00 | 1,787.00 | -0.39% | 743,000 |
| Jan 9, 2026 | 1,789.00 | 1,808.00 | 1,779.00 | 1,794.00 | 1,794.00 | 0.84% | 417,700 |
| Jan 8, 2026 | 1,777.00 | 1,793.00 | 1,761.00 | 1,779.00 | 1,779.00 | 0.45% | 471,900 |
| Jan 7, 2026 | 1,770.00 | 1,778.00 | 1,745.00 | 1,771.00 | 1,771.00 | - | 427,600 |
| Jan 6, 2026 | 1,745.00 | 1,779.00 | 1,741.00 | 1,771.00 | 1,771.00 | 1.61% | 422,600 |
| Jan 5, 2026 | 1,726.00 | 1,759.00 | 1,701.00 | 1,743.00 | 1,743.00 | 0.52% | 676,600 |
| Dec 30, 2025 | 1,751.00 | 1,753.00 | 1,724.00 | 1,734.00 | 1,734.00 | -1.76% | 427,000 |
| Dec 29, 2025 | 1,789.00 | 1,793.00 | 1,749.00 | 1,765.00 | 1,765.00 | -0.79% | 316,900 |
| Dec 26, 2025 | 1,777.00 | 1,792.00 | 1,768.00 | 1,779.00 | 1,779.00 | 0.06% | 351,900 |
| Dec 25, 2025 | 1,750.00 | 1,784.00 | 1,733.00 | 1,778.00 | 1,778.00 | 2.48% | 378,000 |
| Dec 24, 2025 | 1,728.00 | 1,738.00 | 1,718.00 | 1,735.00 | 1,735.00 | 0.17% | 317,400 |
| Dec 23, 2025 | 1,720.00 | 1,746.00 | 1,713.00 | 1,732.00 | 1,732.00 | 1.88% | 466,200 |
| Dec 22, 2025 | 1,743.00 | 1,749.00 | 1,669.00 | 1,700.00 | 1,700.00 | -2.13% | 404,200 |
| Dec 19, 2025 | 1,727.00 | 1,760.00 | 1,707.00 | 1,737.00 | 1,737.00 | 1.52% | 527,500 |
| Dec 18, 2025 | 1,697.00 | 1,715.00 | 1,692.00 | 1,711.00 | 1,711.00 | 0.06% | 425,200 |
| Dec 17, 2025 | 1,710.00 | 1,714.00 | 1,680.00 | 1,710.00 | 1,710.00 | 1.30% | 535,500 |
| Dec 16, 2025 | 1,707.00 | 1,710.00 | 1,683.00 | 1,688.00 | 1,688.00 | -0.47% | 406,200 |
| Dec 15, 2025 | 1,668.00 | 1,721.00 | 1,657.00 | 1,696.00 | 1,696.00 | 0.83% | 392,700 |
| Dec 12, 2025 | 1,623.00 | 1,694.00 | 1,617.00 | 1,682.00 | 1,682.00 | 5.72% | 667,600 |
| Dec 11, 2025 | 1,632.00 | 1,640.00 | 1,590.00 | 1,591.00 | 1,591.00 | -3.11% | 543,200 |
| Dec 10, 2025 | 1,657.00 | 1,659.00 | 1,627.00 | 1,642.00 | 1,642.00 | -0.36% | 351,200 |
| Dec 9, 2025 | 1,670.00 | 1,687.00 | 1,640.00 | 1,648.00 | 1,648.00 | -1.02% | 332,400 |
| Dec 8, 2025 | 1,651.00 | 1,667.00 | 1,625.00 | 1,665.00 | 1,665.00 | 1.52% | 301,400 |
| Dec 5, 2025 | 1,674.00 | 1,696.00 | 1,640.00 | 1,640.00 | 1,640.00 | -3.07% | 443,300 |
| Dec 4, 2025 | 1,657.00 | 1,692.00 | 1,648.00 | 1,692.00 | 1,692.00 | 3.05% | 294,400 |
| Dec 3, 2025 | 1,674.00 | 1,686.00 | 1,642.00 | 1,642.00 | 1,642.00 | -1.62% | 332,400 |
| Dec 2, 2025 | 1,667.00 | 1,675.00 | 1,648.00 | 1,669.00 | 1,669.00 | 0.66% | 233,600 |
| Dec 1, 2025 | 1,680.00 | 1,702.00 | 1,657.00 | 1,658.00 | 1,658.00 | -1.66% | 344,700 |
| Nov 28, 2025 | 1,717.00 | 1,719.00 | 1,683.00 | 1,686.00 | 1,686.00 | -2.26% | 394,300 |
| Nov 27, 2025 | 1,745.00 | 1,759.00 | 1,715.00 | 1,725.00 | 1,725.00 | -2.10% | 386,900 |
| Nov 26, 2025 | 1,699.00 | 1,767.00 | 1,675.00 | 1,762.00 | 1,762.00 | 5.64% | 757,000 |
| Nov 25, 2025 | 1,708.00 | 1,723.00 | 1,646.00 | 1,668.00 | 1,668.00 | -2.00% | 528,300 |
| Nov 21, 2025 | 1,646.00 | 1,703.00 | 1,639.00 | 1,702.00 | 1,702.00 | 2.53% | 422,900 |
| Nov 20, 2025 | 1,656.00 | 1,682.00 | 1,650.00 | 1,660.00 | 1,660.00 | 1.22% | 417,000 |
| Nov 19, 2025 | 1,657.00 | 1,683.00 | 1,633.00 | 1,640.00 | 1,640.00 | -2.90% | 568,700 |
| Nov 18, 2025 | 1,714.00 | 1,720.00 | 1,666.00 | 1,689.00 | 1,689.00 | -2.48% | 433,400 |
| Nov 17, 2025 | 1,731.00 | 1,750.00 | 1,704.00 | 1,732.00 | 1,732.00 | -1.09% | 352,300 |
| Nov 14, 2025 | 1,745.00 | 1,763.00 | 1,737.00 | 1,751.00 | 1,751.00 | -0.45% | 357,200 |
| Nov 13, 2025 | 1,770.00 | 1,773.00 | 1,745.00 | 1,759.00 | 1,759.00 | -0.90% | 420,100 |
| Nov 12, 2025 | 1,749.00 | 1,792.00 | 1,743.00 | 1,775.00 | 1,775.00 | 1.37% | 441,400 |
| Nov 11, 2025 | 1,740.00 | 1,754.00 | 1,728.00 | 1,751.00 | 1,751.00 | 1.21% | 353,600 |
| Nov 10, 2025 | 1,745.00 | 1,752.00 | 1,724.00 | 1,730.00 | 1,730.00 | -0.92% | 358,600 |
| Nov 7, 2025 | 1,700.00 | 1,748.00 | 1,699.00 | 1,746.00 | 1,746.00 | 2.65% | 625,500 |
| Nov 6, 2025 | 1,730.00 | 1,740.00 | 1,700.00 | 1,701.00 | 1,701.00 | -2.19% | 434,500 |
| Nov 5, 2025 | 1,742.00 | 1,757.00 | 1,707.00 | 1,739.00 | 1,739.00 | -2.41% | 757,600 |
| Nov 4, 2025 | 1,795.00 | 1,795.00 | 1,750.00 | 1,782.00 | 1,782.00 | -2.25% | 396,400 |
| Oct 31, 2025 | 1,758.00 | 1,823.00 | 1,755.00 | 1,823.00 | 1,823.00 | 4.59% | 824,400 |
| Oct 30, 2025 | 1,764.00 | 1,807.00 | 1,740.00 | 1,743.00 | 1,743.00 | -0.97% | 708,400 |
| Oct 29, 2025 | 1,800.00 | 1,811.00 | 1,745.00 | 1,760.00 | 1,760.00 | -2.98% | 639,200 |
| Oct 28, 2025 | 1,840.00 | 1,843.00 | 1,797.00 | 1,814.00 | 1,814.00 | -0.93% | 514,600 |
| Oct 27, 2025 | 1,826.00 | 1,867.00 | 1,815.00 | 1,831.00 | 1,831.00 | 0.99% | 705,600 |
| Oct 24, 2025 | 1,811.00 | 1,837.00 | 1,802.00 | 1,813.00 | 1,813.00 | 0.39% | 594,900 |
| Oct 23, 2025 | 1,816.00 | 1,838.00 | 1,806.00 | 1,806.00 | 1,806.00 | -0.77% | 513,400 |
| Oct 22, 2025 | 1,833.00 | 1,860.00 | 1,814.00 | 1,820.00 | 1,820.00 | 1.45% | 954,400 |
| Oct 21, 2025 | 1,750.00 | 1,794.00 | 1,728.00 | 1,794.00 | 1,794.00 | 3.28% | 701,500 |
| Oct 20, 2025 | 1,758.00 | 1,774.00 | 1,736.00 | 1,737.00 | 1,737.00 | -0.34% | 690,400 |
| Oct 17, 2025 | 1,810.00 | 1,812.00 | 1,720.00 | 1,743.00 | 1,743.00 | -3.17% | 839,300 |
| Oct 16, 2025 | 1,819.00 | 1,836.00 | 1,759.00 | 1,800.00 | 1,800.00 | 3.33% | 990,200 |
| Oct 15, 2025 | 1,707.00 | 1,755.00 | 1,693.00 | 1,742.00 | 1,742.00 | 2.41% | 1,212,500 |
| Oct 14, 2025 | 1,688.00 | 1,770.00 | 1,645.00 | 1,701.00 | 1,701.00 | -5.92% | 2,301,700 |
| Oct 10, 2025 | 1,800.00 | 1,823.00 | 1,792.00 | 1,808.00 | 1,808.00 | -0.39% | 862,200 |
| Oct 9, 2025 | 1,820.00 | 1,834.00 | 1,803.00 | 1,815.00 | 1,815.00 | -0.98% | 675,000 |
| Oct 8, 2025 | 1,796.00 | 1,839.00 | 1,786.00 | 1,833.00 | 1,833.00 | 0.71% | 639,300 |
| Oct 7, 2025 | 1,827.00 | 1,827.00 | 1,794.00 | 1,820.00 | 1,820.00 | -1.14% | 575,800 |