Sanix Holdings Incorporated (TYO:4651)
Japan
· Delayed Price · Currency is JPY 240.00
+9.00 (3.90%)
Apr 28, 2026, 3:30 PM JST
Sanix Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 231.00 | 247.00 | 231.00 | 240.00 | 240.00 | 3.90% | 1,129,000 |
| Apr 27, 2026 | 230.00 | 232.00 | 225.00 | 231.00 | 231.00 | - | 690,500 |
| Apr 24, 2026 | 235.00 | 238.00 | 228.00 | 231.00 | 231.00 | -2.94% | 1,577,000 |
| Apr 23, 2026 | 250.00 | 250.00 | 236.00 | 238.00 | 238.00 | -5.93% | 2,715,900 |
| Apr 22, 2026 | 288.00 | 294.00 | 253.00 | 253.00 | 253.00 | -9.64% | 7,740,900 |
| Apr 21, 2026 | 270.00 | 318.00 | 264.00 | 280.00 | 280.00 | 17.65% | 26,623,800 |
| Apr 20, 2026 | 244.00 | 244.00 | 238.00 | 238.00 | 238.00 | 0.85% | 206,300 |
| Apr 17, 2026 | 243.00 | 244.00 | 236.00 | 236.00 | 236.00 | -1.67% | 267,800 |
| Apr 16, 2026 | 240.00 | 245.00 | 237.00 | 240.00 | 240.00 | -0.83% | 439,300 |
| Apr 15, 2026 | 230.00 | 244.00 | 228.00 | 242.00 | 242.00 | 4.76% | 654,500 |
| Apr 14, 2026 | 231.00 | 234.00 | 225.00 | 231.00 | 231.00 | - | 467,200 |
| Apr 13, 2026 | 214.00 | 234.00 | 214.00 | 231.00 | 231.00 | 8.96% | 977,200 |
| Apr 10, 2026 | 216.00 | 216.00 | 211.00 | 212.00 | 212.00 | -1.40% | 142,900 |
| Apr 9, 2026 | 218.00 | 220.00 | 214.00 | 215.00 | 215.00 | -0.46% | 245,700 |
| Apr 8, 2026 | 223.00 | 224.00 | 216.00 | 216.00 | 216.00 | -2.70% | 265,700 |
| Apr 7, 2026 | 222.00 | 226.00 | 219.00 | 222.00 | 222.00 | 0.45% | 197,500 |
| Apr 6, 2026 | 226.00 | 230.00 | 221.00 | 221.00 | 221.00 | -1.78% | 420,000 |
| Apr 3, 2026 | 219.00 | 230.00 | 219.00 | 225.00 | 225.00 | 3.69% | 529,700 |
| Apr 2, 2026 | 216.00 | 221.00 | 214.00 | 217.00 | 217.00 | 1.40% | 384,000 |
| Apr 1, 2026 | 210.00 | 216.00 | 207.00 | 214.00 | 214.00 | 2.88% | 301,300 |
| Mar 31, 2026 | 211.00 | 213.00 | 207.00 | 208.00 | 208.00 | -1.42% | 212,300 |
| Mar 30, 2026 | 206.00 | 213.00 | 204.00 | 211.00 | 211.00 | 1.44% | 410,500 |
| Mar 27, 2026 | 211.00 | 216.00 | 208.00 | 208.00 | 206.00 | -0.95% | 266,000 |
| Mar 26, 2026 | 210.00 | 211.00 | 205.00 | 210.00 | 207.98 | - | 228,000 |
| Mar 25, 2026 | 204.00 | 212.00 | 204.00 | 210.00 | 207.98 | 2.94% | 200,600 |
| Mar 24, 2026 | 199.00 | 204.00 | 198.00 | 204.00 | 202.04 | 4.08% | 230,600 |
| Mar 23, 2026 | 198.00 | 199.00 | 192.00 | 196.00 | 194.12 | -2.49% | 364,800 |
| Mar 19, 2026 | 202.00 | 209.00 | 199.00 | 201.00 | 199.07 | - | 371,500 |
| Mar 18, 2026 | 201.00 | 203.00 | 199.00 | 201.00 | 199.07 | 1.01% | 193,800 |
| Mar 17, 2026 | 200.00 | 202.00 | 198.00 | 199.00 | 197.09 | -1.97% | 212,400 |
| Mar 16, 2026 | 202.00 | 204.00 | 199.00 | 203.00 | 201.05 | 1.00% | 214,900 |
| Mar 13, 2026 | 197.00 | 206.00 | 197.00 | 201.00 | 199.07 | 2.03% | 428,700 |
| Mar 12, 2026 | 203.00 | 207.00 | 196.00 | 197.00 | 195.11 | -3.43% | 756,100 |
| Mar 11, 2026 | 208.00 | 211.00 | 204.00 | 204.00 | 202.04 | -2.39% | 199,200 |
| Mar 10, 2026 | 203.00 | 210.00 | 201.00 | 209.00 | 206.99 | 5.56% | 184,800 |
| Mar 9, 2026 | 199.00 | 201.00 | 196.00 | 198.00 | 196.10 | -1.00% | 302,900 |
| Mar 6, 2026 | 200.00 | 202.00 | 199.00 | 200.00 | 198.08 | - | 155,300 |
| Mar 5, 2026 | 204.00 | 206.00 | 200.00 | 200.00 | 198.08 | - | 153,700 |
| Mar 4, 2026 | 205.00 | 205.00 | 199.00 | 200.00 | 198.08 | -2.91% | 342,400 |
| Mar 3, 2026 | 208.00 | 210.00 | 205.00 | 206.00 | 204.02 | -1.90% | 144,400 |
| Mar 2, 2026 | 213.00 | 215.00 | 209.00 | 210.00 | 207.98 | -1.41% | 154,700 |
| Feb 27, 2026 | 212.00 | 215.00 | 210.00 | 213.00 | 210.95 | 0.95% | 182,000 |
| Feb 26, 2026 | 209.00 | 214.00 | 209.00 | 211.00 | 208.97 | 0.96% | 139,600 |
| Feb 25, 2026 | 208.00 | 212.00 | 207.00 | 209.00 | 206.99 | 0.97% | 102,700 |
| Feb 24, 2026 | 207.00 | 209.00 | 206.00 | 207.00 | 205.01 | 0.98% | 114,300 |
| Feb 20, 2026 | 212.00 | 212.00 | 205.00 | 205.00 | 203.03 | -5.53% | 203,600 |
| Feb 19, 2026 | 213.00 | 218.00 | 212.00 | 217.00 | 214.91 | 3.33% | 153,300 |
| Feb 18, 2026 | 210.00 | 214.00 | 210.00 | 210.00 | 207.98 | 0.48% | 175,000 |
| Feb 17, 2026 | 216.00 | 219.00 | 209.00 | 209.00 | 206.99 | -6.70% | 477,400 |
| Feb 16, 2026 | 234.00 | 234.00 | 224.00 | 224.00 | 221.85 | -3.86% | 226,700 |
| Feb 13, 2026 | 241.00 | 241.00 | 230.00 | 233.00 | 230.76 | -2.51% | 166,200 |
| Feb 12, 2026 | 225.00 | 240.00 | 225.00 | 239.00 | 236.70 | 5.75% | 314,100 |
| Feb 10, 2026 | 224.00 | 228.00 | 224.00 | 226.00 | 223.83 | 0.89% | 66,300 |
| Feb 9, 2026 | 226.00 | 226.00 | 222.00 | 224.00 | 221.85 | -0.44% | 114,100 |
| Feb 6, 2026 | 229.00 | 229.00 | 222.00 | 225.00 | 222.84 | -3.02% | 143,500 |
| Feb 5, 2026 | 230.00 | 233.00 | 226.00 | 232.00 | 229.77 | -0.43% | 151,600 |
| Feb 4, 2026 | 222.00 | 235.00 | 219.00 | 233.00 | 230.76 | 4.95% | 327,700 |
| Feb 3, 2026 | 225.00 | 225.00 | 220.00 | 222.00 | 219.87 | -1.77% | 96,700 |
| Feb 2, 2026 | 230.00 | 232.00 | 223.00 | 226.00 | 223.83 | - | 259,800 |
| Jan 30, 2026 | 222.00 | 226.00 | 222.00 | 226.00 | 223.83 | 1.80% | 118,600 |
| Jan 29, 2026 | 221.00 | 222.00 | 220.00 | 222.00 | 219.87 | 0.45% | 72,200 |
| Jan 28, 2026 | 222.00 | 223.00 | 218.00 | 221.00 | 218.88 | 1.38% | 63,700 |
| Jan 27, 2026 | 221.00 | 221.00 | 217.00 | 218.00 | 215.90 | -1.80% | 133,200 |
| Jan 26, 2026 | 225.00 | 225.00 | 220.00 | 222.00 | 219.87 | -1.33% | 108,500 |
| Jan 23, 2026 | 227.00 | 229.00 | 224.00 | 225.00 | 222.84 | -0.44% | 142,400 |
| Jan 22, 2026 | 222.00 | 231.00 | 222.00 | 226.00 | 223.83 | 2.26% | 193,200 |
| Jan 21, 2026 | 226.00 | 226.00 | 221.00 | 221.00 | 218.88 | -2.21% | 126,100 |
| Jan 20, 2026 | 228.00 | 229.00 | 226.00 | 226.00 | 223.83 | -1.31% | 75,400 |
| Jan 19, 2026 | 229.00 | 230.00 | 227.00 | 229.00 | 226.80 | -0.43% | 108,400 |
| Jan 16, 2026 | 226.00 | 230.00 | 225.00 | 230.00 | 227.79 | 1.77% | 117,900 |
| Jan 15, 2026 | 224.00 | 226.00 | 222.00 | 226.00 | 223.83 | 1.80% | 71,900 |
| Jan 14, 2026 | 223.00 | 225.00 | 221.00 | 222.00 | 219.87 | -0.45% | 124,200 |
| Jan 13, 2026 | 229.00 | 232.00 | 223.00 | 223.00 | 220.86 | -2.62% | 234,800 |
| Jan 9, 2026 | 222.00 | 229.00 | 222.00 | 229.00 | 226.80 | 2.69% | 150,500 |
| Jan 8, 2026 | 220.00 | 223.00 | 218.00 | 223.00 | 220.86 | 1.83% | 118,700 |
| Jan 7, 2026 | 216.00 | 221.00 | 214.00 | 219.00 | 216.89 | 1.39% | 93,700 |
| Jan 6, 2026 | 213.00 | 217.00 | 213.00 | 216.00 | 213.92 | 0.93% | 42,400 |
| Jan 5, 2026 | 218.00 | 218.00 | 211.00 | 214.00 | 211.94 | - | 77,800 |
| Dec 30, 2025 | 215.00 | 215.00 | 212.00 | 214.00 | 211.94 | - | 77,000 |
| Dec 29, 2025 | 217.00 | 217.00 | 213.00 | 214.00 | 211.94 | -0.47% | 57,200 |
| Dec 26, 2025 | 219.00 | 219.00 | 214.00 | 215.00 | 212.93 | -1.83% | 142,500 |
| Dec 25, 2025 | 212.00 | 219.00 | 212.00 | 219.00 | 216.89 | 2.34% | 220,800 |
| Dec 24, 2025 | 213.00 | 215.00 | 212.00 | 214.00 | 211.94 | 0.94% | 110,400 |
| Dec 23, 2025 | 206.00 | 214.00 | 206.00 | 212.00 | 209.96 | 1.92% | 166,400 |
| Dec 22, 2025 | 202.00 | 208.00 | 202.00 | 208.00 | 206.00 | 2.97% | 222,700 |
| Dec 19, 2025 | 201.00 | 202.00 | 200.00 | 202.00 | 200.06 | - | 44,200 |
| Dec 18, 2025 | 200.00 | 202.00 | 200.00 | 202.00 | 200.06 | - | 59,300 |
| Dec 17, 2025 | 204.00 | 204.00 | 200.00 | 202.00 | 200.06 | -0.49% | 37,900 |
| Dec 16, 2025 | 204.00 | 205.00 | 203.00 | 203.00 | 201.05 | -0.49% | 41,700 |
| Dec 15, 2025 | 205.00 | 207.00 | 204.00 | 204.00 | 202.04 | -0.49% | 79,500 |
| Dec 12, 2025 | 198.00 | 205.00 | 198.00 | 205.00 | 203.03 | 3.54% | 144,900 |
| Dec 11, 2025 | 202.00 | 202.00 | 198.00 | 198.00 | 196.10 | -1.00% | 167,800 |
| Dec 10, 2025 | 201.00 | 202.00 | 200.00 | 200.00 | 198.08 | - | 49,300 |
| Dec 9, 2025 | 203.00 | 203.00 | 200.00 | 200.00 | 198.08 | -0.99% | 65,600 |
| Dec 8, 2025 | 201.00 | 203.00 | 200.00 | 202.00 | 200.06 | 0.50% | 128,100 |
| Dec 5, 2025 | 201.00 | 203.00 | 201.00 | 201.00 | 199.07 | -0.99% | 61,600 |
| Dec 4, 2025 | 200.00 | 203.00 | 200.00 | 203.00 | 201.05 | 1.00% | 127,000 |
| Dec 3, 2025 | 203.00 | 204.00 | 201.00 | 201.00 | 199.07 | -1.47% | 109,000 |
| Dec 2, 2025 | 207.00 | 207.00 | 203.00 | 204.00 | 202.04 | -0.97% | 78,900 |
| Dec 1, 2025 | 212.00 | 212.00 | 206.00 | 206.00 | 204.02 | -1.90% | 82,600 |