Sansei Co.,Ltd. (TYO:6307)
Japan
· Delayed Price · Currency is JPY 660.00
+27.00 (4.27%)
Mar 10, 2026, 3:30 PM JST
Sansei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 652.00 | 665.00 | 652.00 | 660.00 | 660.00 | 4.27% | 23,400 |
| Mar 9, 2026 | 628.00 | 638.00 | 611.00 | 633.00 | 633.00 | -3.80% | 63,800 |
| Mar 6, 2026 | 674.00 | 674.00 | 651.00 | 658.00 | 658.00 | -2.81% | 32,400 |
| Mar 5, 2026 | 668.00 | 688.00 | 663.00 | 677.00 | 677.00 | 6.61% | 55,600 |
| Mar 4, 2026 | 662.00 | 681.00 | 635.00 | 635.00 | 635.00 | -7.84% | 141,800 |
| Mar 3, 2026 | 724.00 | 728.00 | 683.00 | 689.00 | 689.00 | -5.62% | 110,700 |
| Mar 2, 2026 | 738.00 | 745.00 | 709.00 | 730.00 | 730.00 | -1.08% | 81,700 |
| Feb 27, 2026 | 732.00 | 755.00 | 728.00 | 738.00 | 738.00 | 0.82% | 40,500 |
| Feb 26, 2026 | 745.00 | 762.00 | 725.00 | 732.00 | 732.00 | -2.40% | 77,700 |
| Feb 25, 2026 | 738.00 | 757.00 | 730.00 | 750.00 | 750.00 | 1.63% | 20,900 |
| Feb 24, 2026 | 740.00 | 744.00 | 725.00 | 738.00 | 738.00 | -1.07% | 26,900 |
| Feb 20, 2026 | 750.00 | 751.00 | 735.00 | 746.00 | 746.00 | -1.32% | 23,900 |
| Feb 19, 2026 | 756.00 | 759.00 | 732.00 | 756.00 | 756.00 | 1.20% | 31,600 |
| Feb 18, 2026 | 706.00 | 752.00 | 706.00 | 747.00 | 747.00 | 5.96% | 62,700 |
| Feb 17, 2026 | 727.00 | 729.00 | 705.00 | 705.00 | 705.00 | -2.35% | 35,400 |
| Feb 16, 2026 | 705.00 | 749.00 | 705.00 | 722.00 | 722.00 | 3.14% | 82,000 |
| Feb 13, 2026 | 722.00 | 735.00 | 680.00 | 700.00 | 700.00 | -4.50% | 163,000 |
| Feb 12, 2026 | 759.00 | 765.00 | 726.00 | 733.00 | 733.00 | -4.68% | 90,600 |
| Feb 10, 2026 | 785.00 | 800.00 | 725.00 | 769.00 | 769.00 | 3.92% | 375,000 |
| Feb 9, 2026 | 740.00 | 740.00 | 700.00 | 740.00 | 740.00 | 15.63% | 432,800 |
| Feb 6, 2026 | 641.00 | 642.00 | 620.00 | 640.00 | 640.00 | -0.47% | 74,600 |
| Feb 5, 2026 | 629.00 | 649.00 | 626.00 | 643.00 | 643.00 | 2.23% | 36,900 |
| Feb 4, 2026 | 624.00 | 629.00 | 615.00 | 629.00 | 629.00 | 1.29% | 12,800 |
| Feb 3, 2026 | 619.00 | 631.00 | 602.00 | 621.00 | 621.00 | 1.47% | 49,300 |
| Feb 2, 2026 | 593.00 | 614.00 | 581.00 | 612.00 | 612.00 | 3.20% | 55,700 |
| Jan 30, 2026 | 590.00 | 593.00 | 577.00 | 593.00 | 593.00 | 2.24% | 15,800 |
| Jan 29, 2026 | 571.00 | 596.00 | 566.00 | 580.00 | 580.00 | 1.05% | 17,200 |
| Jan 28, 2026 | 573.00 | 579.00 | 557.00 | 574.00 | 574.00 | -0.86% | 32,500 |
| Jan 27, 2026 | 578.00 | 582.00 | 571.00 | 579.00 | 579.00 | -0.34% | 6,400 |
| Jan 26, 2026 | 589.00 | 589.00 | 575.00 | 581.00 | 581.00 | -2.35% | 23,000 |
| Jan 23, 2026 | 595.00 | 595.00 | 589.00 | 595.00 | 595.00 | - | 12,200 |
| Jan 22, 2026 | 590.00 | 598.00 | 585.00 | 595.00 | 595.00 | 0.85% | 28,600 |
| Jan 21, 2026 | 590.00 | 602.00 | 585.00 | 590.00 | 590.00 | -2.32% | 42,900 |
| Jan 20, 2026 | 608.00 | 608.00 | 591.00 | 604.00 | 604.00 | -1.15% | 23,900 |
| Jan 19, 2026 | 615.00 | 616.00 | 603.00 | 611.00 | 611.00 | -0.81% | 22,500 |
| Jan 16, 2026 | 612.00 | 620.00 | 612.00 | 616.00 | 616.00 | - | 13,000 |
| Jan 15, 2026 | 609.00 | 619.00 | 606.00 | 616.00 | 616.00 | 0.82% | 24,500 |
| Jan 14, 2026 | 617.00 | 618.00 | 610.00 | 611.00 | 611.00 | -0.81% | 23,700 |
| Jan 13, 2026 | 613.00 | 616.00 | 605.00 | 616.00 | 616.00 | 1.65% | 13,900 |
| Jan 9, 2026 | 600.00 | 610.00 | 600.00 | 606.00 | 606.00 | 0.33% | 12,000 |
| Jan 8, 2026 | 597.00 | 604.00 | 592.00 | 604.00 | 604.00 | 1.68% | 24,700 |
| Jan 7, 2026 | 598.00 | 598.00 | 585.00 | 594.00 | 594.00 | - | 14,400 |
| Jan 6, 2026 | 595.00 | 599.00 | 587.00 | 594.00 | 594.00 | 1.19% | 20,200 |
| Jan 5, 2026 | 580.00 | 592.00 | 579.00 | 587.00 | 587.00 | 1.21% | 30,800 |
| Dec 30, 2025 | 578.00 | 583.00 | 574.00 | 580.00 | 580.00 | 0.35% | 14,700 |
| Dec 29, 2025 | 569.00 | 586.00 | 565.00 | 578.00 | 578.00 | 3.03% | 29,900 |
| Dec 26, 2025 | 572.00 | 573.00 | 561.00 | 561.00 | 561.00 | -1.92% | 12,300 |
| Dec 25, 2025 | 565.00 | 581.00 | 558.00 | 572.00 | 572.00 | 2.51% | 35,500 |
| Dec 24, 2025 | 556.00 | 562.00 | 552.00 | 558.00 | 558.00 | - | 18,600 |
| Dec 23, 2025 | 560.00 | 564.00 | 552.00 | 558.00 | 558.00 | -0.36% | 13,000 |
| Dec 22, 2025 | 550.00 | 561.00 | 550.00 | 560.00 | 560.00 | 1.27% | 13,000 |
| Dec 19, 2025 | 544.00 | 558.00 | 544.00 | 553.00 | 553.00 | 2.03% | 8,100 |
| Dec 18, 2025 | 550.00 | 557.00 | 542.00 | 542.00 | 542.00 | -1.81% | 26,500 |
| Dec 17, 2025 | 559.00 | 571.00 | 550.00 | 552.00 | 552.00 | -0.18% | 52,300 |
| Dec 16, 2025 | 567.00 | 567.00 | 544.00 | 553.00 | 553.00 | -1.95% | 52,700 |
| Dec 15, 2025 | 559.00 | 568.00 | 555.00 | 564.00 | 564.00 | -0.70% | 26,100 |
| Dec 12, 2025 | 560.00 | 568.00 | 558.00 | 568.00 | 568.00 | 1.43% | 24,100 |
| Dec 11, 2025 | 570.00 | 573.00 | 559.00 | 560.00 | 560.00 | -3.28% | 21,800 |
| Dec 10, 2025 | 568.00 | 582.00 | 562.00 | 579.00 | 579.00 | 3.58% | 26,200 |
| Dec 9, 2025 | 565.00 | 570.00 | 556.00 | 559.00 | 559.00 | -0.36% | 12,400 |
| Dec 8, 2025 | 556.00 | 568.00 | 555.00 | 561.00 | 561.00 | 1.08% | 20,000 |
| Dec 5, 2025 | 555.00 | 568.00 | 540.00 | 555.00 | 555.00 | - | 40,900 |
| Dec 4, 2025 | 551.00 | 562.00 | 546.00 | 555.00 | 555.00 | 1.09% | 49,600 |
| Dec 3, 2025 | 552.00 | 552.00 | 539.00 | 549.00 | 549.00 | -1.44% | 36,900 |
| Dec 2, 2025 | 562.00 | 563.00 | 549.00 | 557.00 | 557.00 | -0.71% | 9,600 |
| Dec 1, 2025 | 573.00 | 573.00 | 532.00 | 561.00 | 561.00 | -2.09% | 80,700 |
| Nov 28, 2025 | 599.00 | 632.00 | 569.00 | 573.00 | 573.00 | 0.70% | 145,400 |
| Nov 27, 2025 | 570.00 | 578.00 | 564.00 | 569.00 | 569.00 | -0.18% | 16,000 |
| Nov 26, 2025 | 582.00 | 586.00 | 564.00 | 570.00 | 570.00 | -3.23% | 61,400 |
| Nov 25, 2025 | 574.00 | 618.00 | 573.00 | 589.00 | 589.00 | 3.33% | 109,200 |
| Nov 21, 2025 | 517.00 | 570.00 | 516.00 | 570.00 | 570.00 | 8.16% | 79,100 |
| Nov 20, 2025 | 547.00 | 561.00 | 521.00 | 527.00 | 527.00 | -3.30% | 41,000 |
| Nov 19, 2025 | 559.00 | 559.00 | 540.00 | 545.00 | 545.00 | -1.62% | 30,100 |
| Nov 18, 2025 | 564.00 | 565.00 | 548.00 | 554.00 | 554.00 | -1.42% | 42,100 |
| Nov 17, 2025 | 559.00 | 566.00 | 535.00 | 562.00 | 562.00 | 0.54% | 43,800 |
| Nov 14, 2025 | 553.00 | 580.00 | 539.00 | 559.00 | 559.00 | 0.36% | 41,500 |
| Nov 13, 2025 | 549.00 | 571.00 | 543.00 | 557.00 | 557.00 | 0.54% | 35,500 |
| Nov 12, 2025 | 548.00 | 568.00 | 542.00 | 554.00 | 554.00 | -0.72% | 79,800 |
| Nov 11, 2025 | 567.00 | 588.00 | 547.00 | 558.00 | 558.00 | -2.45% | 102,000 |
| Nov 10, 2025 | 549.00 | 600.00 | 549.00 | 572.00 | 572.00 | 4.76% | 220,400 |
| Nov 7, 2025 | 553.00 | 566.00 | 509.00 | 546.00 | 546.00 | 3.41% | 544,900 |
| Nov 6, 2025 | 504.00 | 528.00 | 484.00 | 528.00 | 528.00 | 17.86% | 391,000 |
| Nov 5, 2025 | 446.00 | 454.00 | 425.00 | 448.00 | 448.00 | 2.05% | 28,100 |
| Nov 4, 2025 | 443.00 | 447.00 | 436.00 | 439.00 | 439.00 | -2.44% | 22,900 |
| Oct 31, 2025 | 456.00 | 457.00 | 442.00 | 450.00 | 450.00 | -1.10% | 24,500 |
| Oct 30, 2025 | 444.00 | 460.00 | 444.00 | 455.00 | 455.00 | 3.88% | 80,300 |
| Oct 29, 2025 | 441.00 | 461.00 | 430.00 | 438.00 | 438.00 | -2.01% | 64,800 |
| Oct 28, 2025 | 477.00 | 499.00 | 445.00 | 447.00 | 447.00 | -0.67% | 262,400 |
| Oct 27, 2025 | 418.00 | 455.00 | 415.00 | 450.00 | 450.00 | 10.29% | 120,100 |
| Oct 24, 2025 | 404.00 | 423.00 | 401.00 | 408.00 | 408.00 | 1.24% | 54,100 |
| Oct 23, 2025 | 399.00 | 403.00 | 399.00 | 403.00 | 403.00 | 1.00% | 11,500 |
| Oct 22, 2025 | 398.00 | 402.00 | 398.00 | 399.00 | 399.00 | 0.25% | 11,900 |
| Oct 21, 2025 | 399.00 | 401.00 | 397.00 | 398.00 | 398.00 | -0.50% | 7,300 |
| Oct 20, 2025 | 400.00 | 401.00 | 387.00 | 400.00 | 400.00 | 1.52% | 22,300 |
| Oct 17, 2025 | 400.00 | 401.00 | 385.00 | 394.00 | 394.00 | -2.23% | 35,100 |
| Oct 16, 2025 | 405.00 | 405.00 | 401.00 | 403.00 | 403.00 | - | 6,300 |
| Oct 15, 2025 | 403.00 | 405.00 | 403.00 | 403.00 | 403.00 | 0.25% | 6,500 |
| Oct 14, 2025 | 403.00 | 407.00 | 401.00 | 402.00 | 402.00 | -0.99% | 13,700 |
| Oct 10, 2025 | 405.00 | 407.00 | 403.00 | 406.00 | 406.00 | - | 5,300 |
| Oct 9, 2025 | 407.00 | 409.00 | 406.00 | 406.00 | 406.00 | -0.49% | 7,200 |