Sansei Co.,Ltd. (TYO:6307)
Japan
· Delayed Price · Currency is JPY 522.00
-11.00 (-2.06%)
Apr 30, 2026, 10:54 AM JST
Sansei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 522.00 | 533.00 | 522.00 | 533.00 | 533.00 | 2.11% | 2,500 |
| Apr 27, 2026 | 517.00 | 532.00 | 517.00 | 522.00 | 522.00 | 0.38% | 10,800 |
| Apr 24, 2026 | 528.00 | 532.00 | 519.00 | 520.00 | 520.00 | -1.52% | 6,500 |
| Apr 23, 2026 | 531.00 | 531.00 | 524.00 | 528.00 | 528.00 | -0.56% | 12,800 |
| Apr 22, 2026 | 538.00 | 538.00 | 529.00 | 531.00 | 531.00 | -1.30% | 5,700 |
| Apr 21, 2026 | 542.00 | 548.00 | 538.00 | 538.00 | 538.00 | -0.55% | 6,100 |
| Apr 20, 2026 | 546.00 | 555.00 | 539.00 | 541.00 | 541.00 | -0.55% | 13,100 |
| Apr 17, 2026 | 543.00 | 551.00 | 536.00 | 544.00 | 544.00 | 1.68% | 48,800 |
| Apr 16, 2026 | 530.00 | 542.00 | 530.00 | 535.00 | 535.00 | 0.94% | 12,500 |
| Apr 15, 2026 | 535.00 | 541.00 | 525.00 | 530.00 | 530.00 | -1.12% | 25,200 |
| Apr 14, 2026 | 542.00 | 549.00 | 536.00 | 536.00 | 536.00 | -2.90% | 11,100 |
| Apr 13, 2026 | 543.00 | 552.00 | 526.00 | 552.00 | 552.00 | 1.47% | 56,800 |
| Apr 10, 2026 | 560.00 | 560.00 | 540.00 | 544.00 | 544.00 | -1.63% | 15,900 |
| Apr 9, 2026 | 553.00 | 553.00 | 540.00 | 553.00 | 553.00 | -0.72% | 30,400 |
| Apr 8, 2026 | 543.00 | 567.00 | 543.00 | 557.00 | 557.00 | 2.96% | 33,800 |
| Apr 7, 2026 | 543.00 | 551.00 | 536.00 | 541.00 | 541.00 | 0.19% | 14,500 |
| Apr 6, 2026 | 542.00 | 545.00 | 540.00 | 540.00 | 540.00 | -0.37% | 51,400 |
| Apr 3, 2026 | 545.00 | 554.00 | 537.00 | 542.00 | 542.00 | -0.55% | 6,400 |
| Apr 2, 2026 | 562.00 | 570.00 | 543.00 | 545.00 | 545.00 | -2.85% | 25,800 |
| Apr 1, 2026 | 547.00 | 561.00 | 544.00 | 561.00 | 561.00 | 4.47% | 21,200 |
| Mar 31, 2026 | 531.00 | 547.00 | 520.00 | 537.00 | 537.00 | 0.37% | 32,700 |
| Mar 30, 2026 | 558.00 | 560.00 | 533.00 | 535.00 | 535.00 | -8.23% | 34,800 |
| Mar 27, 2026 | 565.00 | 583.00 | 563.00 | 583.00 | 568.00 | 1.57% | 29,000 |
| Mar 26, 2026 | 592.00 | 592.00 | 567.00 | 574.00 | 559.23 | -1.37% | 30,500 |
| Mar 25, 2026 | 572.00 | 589.00 | 572.00 | 582.00 | 567.03 | 1.39% | 15,300 |
| Mar 24, 2026 | 571.00 | 575.00 | 556.00 | 574.00 | 559.23 | 2.14% | 59,800 |
| Mar 23, 2026 | 580.00 | 580.00 | 553.00 | 562.00 | 547.54 | -5.55% | 59,300 |
| Mar 19, 2026 | 631.00 | 638.00 | 595.00 | 595.00 | 579.69 | -7.89% | 61,400 |
| Mar 18, 2026 | 633.00 | 650.00 | 633.00 | 646.00 | 629.38 | 0.62% | 25,700 |
| Mar 17, 2026 | 651.00 | 672.00 | 640.00 | 642.00 | 625.48 | -0.77% | 23,300 |
| Mar 16, 2026 | 642.00 | 655.00 | 638.00 | 647.00 | 630.35 | 0.47% | 16,800 |
| Mar 13, 2026 | 635.00 | 646.00 | 622.00 | 644.00 | 627.43 | -0.16% | 32,200 |
| Mar 12, 2026 | 663.00 | 663.00 | 636.00 | 645.00 | 628.40 | -2.86% | 32,400 |
| Mar 11, 2026 | 667.00 | 681.00 | 664.00 | 664.00 | 646.92 | 0.61% | 32,700 |
| Mar 10, 2026 | 652.00 | 665.00 | 652.00 | 660.00 | 643.02 | 4.27% | 23,400 |
| Mar 9, 2026 | 628.00 | 638.00 | 611.00 | 633.00 | 616.71 | -3.80% | 63,800 |
| Mar 6, 2026 | 674.00 | 674.00 | 651.00 | 658.00 | 641.07 | -2.81% | 32,400 |
| Mar 5, 2026 | 668.00 | 688.00 | 663.00 | 677.00 | 659.58 | 6.61% | 55,600 |
| Mar 4, 2026 | 662.00 | 681.00 | 635.00 | 635.00 | 618.66 | -7.84% | 141,800 |
| Mar 3, 2026 | 724.00 | 728.00 | 683.00 | 689.00 | 671.27 | -5.62% | 110,700 |
| Mar 2, 2026 | 738.00 | 745.00 | 709.00 | 730.00 | 711.22 | -1.08% | 81,700 |
| Feb 27, 2026 | 732.00 | 755.00 | 728.00 | 738.00 | 719.01 | 0.82% | 40,500 |
| Feb 26, 2026 | 745.00 | 762.00 | 725.00 | 732.00 | 713.17 | -2.40% | 77,700 |
| Feb 25, 2026 | 738.00 | 757.00 | 730.00 | 750.00 | 730.70 | 1.63% | 20,900 |
| Feb 24, 2026 | 740.00 | 744.00 | 725.00 | 738.00 | 719.01 | -1.07% | 26,900 |
| Feb 20, 2026 | 750.00 | 751.00 | 735.00 | 746.00 | 726.81 | -1.32% | 23,900 |
| Feb 19, 2026 | 756.00 | 759.00 | 732.00 | 756.00 | 736.55 | 1.20% | 31,600 |
| Feb 18, 2026 | 706.00 | 752.00 | 706.00 | 747.00 | 727.78 | 5.96% | 62,700 |
| Feb 17, 2026 | 727.00 | 729.00 | 705.00 | 705.00 | 686.86 | -2.35% | 35,400 |
| Feb 16, 2026 | 705.00 | 749.00 | 705.00 | 722.00 | 703.42 | 3.14% | 82,000 |
| Feb 13, 2026 | 722.00 | 735.00 | 680.00 | 700.00 | 681.99 | -4.50% | 163,000 |
| Feb 12, 2026 | 759.00 | 765.00 | 726.00 | 733.00 | 714.14 | -4.68% | 90,600 |
| Feb 10, 2026 | 785.00 | 800.00 | 725.00 | 769.00 | 749.21 | 3.92% | 375,000 |
| Feb 9, 2026 | 740.00 | 740.00 | 700.00 | 740.00 | 720.96 | 15.63% | 432,800 |
| Feb 6, 2026 | 641.00 | 642.00 | 620.00 | 640.00 | 623.53 | -0.47% | 74,600 |
| Feb 5, 2026 | 629.00 | 649.00 | 626.00 | 643.00 | 626.46 | 2.23% | 36,900 |
| Feb 4, 2026 | 624.00 | 629.00 | 615.00 | 629.00 | 612.82 | 1.29% | 12,800 |
| Feb 3, 2026 | 619.00 | 631.00 | 602.00 | 621.00 | 605.02 | 1.47% | 49,300 |
| Feb 2, 2026 | 593.00 | 614.00 | 581.00 | 612.00 | 596.25 | 3.20% | 55,700 |
| Jan 30, 2026 | 590.00 | 593.00 | 577.00 | 593.00 | 577.74 | 2.24% | 15,800 |
| Jan 29, 2026 | 571.00 | 596.00 | 566.00 | 580.00 | 565.08 | 1.05% | 17,200 |
| Jan 28, 2026 | 573.00 | 579.00 | 557.00 | 574.00 | 559.23 | -0.86% | 32,500 |
| Jan 27, 2026 | 578.00 | 582.00 | 571.00 | 579.00 | 564.10 | -0.34% | 6,400 |
| Jan 26, 2026 | 589.00 | 589.00 | 575.00 | 581.00 | 566.05 | -2.35% | 23,000 |
| Jan 23, 2026 | 595.00 | 595.00 | 589.00 | 595.00 | 579.69 | - | 12,200 |
| Jan 22, 2026 | 590.00 | 598.00 | 585.00 | 595.00 | 579.69 | 0.85% | 28,600 |
| Jan 21, 2026 | 590.00 | 602.00 | 585.00 | 590.00 | 574.82 | -2.32% | 42,900 |
| Jan 20, 2026 | 608.00 | 608.00 | 591.00 | 604.00 | 588.46 | -1.15% | 23,900 |
| Jan 19, 2026 | 615.00 | 616.00 | 603.00 | 611.00 | 595.28 | -0.81% | 22,500 |
| Jan 16, 2026 | 612.00 | 620.00 | 612.00 | 616.00 | 600.15 | - | 13,000 |
| Jan 15, 2026 | 609.00 | 619.00 | 606.00 | 616.00 | 600.15 | 0.82% | 24,500 |
| Jan 14, 2026 | 617.00 | 618.00 | 610.00 | 611.00 | 595.28 | -0.81% | 23,700 |
| Jan 13, 2026 | 613.00 | 616.00 | 605.00 | 616.00 | 600.15 | 1.65% | 13,900 |
| Jan 9, 2026 | 600.00 | 610.00 | 600.00 | 606.00 | 590.41 | 0.33% | 12,000 |
| Jan 8, 2026 | 597.00 | 604.00 | 592.00 | 604.00 | 588.46 | 1.68% | 24,700 |
| Jan 7, 2026 | 598.00 | 598.00 | 585.00 | 594.00 | 578.72 | - | 14,400 |
| Jan 6, 2026 | 595.00 | 599.00 | 587.00 | 594.00 | 578.72 | 1.19% | 20,200 |
| Jan 5, 2026 | 580.00 | 592.00 | 579.00 | 587.00 | 571.90 | 1.21% | 30,800 |
| Dec 30, 2025 | 578.00 | 583.00 | 574.00 | 580.00 | 565.08 | 0.35% | 14,700 |
| Dec 29, 2025 | 569.00 | 586.00 | 565.00 | 578.00 | 563.13 | 3.03% | 29,900 |
| Dec 26, 2025 | 572.00 | 573.00 | 561.00 | 561.00 | 546.57 | -1.92% | 12,300 |
| Dec 25, 2025 | 565.00 | 581.00 | 558.00 | 572.00 | 557.28 | 2.51% | 35,500 |
| Dec 24, 2025 | 556.00 | 562.00 | 552.00 | 558.00 | 543.64 | - | 18,600 |
| Dec 23, 2025 | 560.00 | 564.00 | 552.00 | 558.00 | 543.64 | -0.36% | 13,000 |
| Dec 22, 2025 | 550.00 | 561.00 | 550.00 | 560.00 | 545.59 | 1.27% | 13,000 |
| Dec 19, 2025 | 544.00 | 558.00 | 544.00 | 553.00 | 538.77 | 2.03% | 8,100 |
| Dec 18, 2025 | 550.00 | 557.00 | 542.00 | 542.00 | 528.05 | -1.81% | 26,500 |
| Dec 17, 2025 | 559.00 | 571.00 | 550.00 | 552.00 | 537.80 | -0.18% | 52,300 |
| Dec 16, 2025 | 567.00 | 567.00 | 544.00 | 553.00 | 538.77 | -1.95% | 52,700 |
| Dec 15, 2025 | 559.00 | 568.00 | 555.00 | 564.00 | 549.49 | -0.70% | 26,100 |
| Dec 12, 2025 | 560.00 | 568.00 | 558.00 | 568.00 | 553.39 | 1.43% | 24,100 |
| Dec 11, 2025 | 570.00 | 573.00 | 559.00 | 560.00 | 545.59 | -3.28% | 21,800 |
| Dec 10, 2025 | 568.00 | 582.00 | 562.00 | 579.00 | 564.10 | 3.58% | 26,200 |
| Dec 9, 2025 | 565.00 | 570.00 | 556.00 | 559.00 | 544.62 | -0.36% | 12,400 |
| Dec 8, 2025 | 556.00 | 568.00 | 555.00 | 561.00 | 546.57 | 1.08% | 20,000 |
| Dec 5, 2025 | 555.00 | 568.00 | 540.00 | 555.00 | 540.72 | - | 40,900 |
| Dec 4, 2025 | 551.00 | 562.00 | 546.00 | 555.00 | 540.72 | 1.09% | 49,600 |
| Dec 3, 2025 | 552.00 | 552.00 | 539.00 | 549.00 | 534.87 | -1.44% | 36,900 |
| Dec 2, 2025 | 562.00 | 563.00 | 549.00 | 557.00 | 542.67 | -0.71% | 9,600 |
| Dec 1, 2025 | 573.00 | 573.00 | 532.00 | 561.00 | 546.57 | -2.09% | 80,700 |