Sanrin Co., Ltd. (TYO:7486)
Japan
· Delayed Price · Currency is JPY 735.00
-1.00 (-0.14%)
Apr 28, 2026, 11:30 AM JST
Sanrin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 735.00 | 735.00 | 735.00 | 735.00 | - | -0.14% | 5,700 |
| Apr 27, 2026 | 739.00 | 739.00 | 730.00 | 736.00 | 736.00 | -1.21% | 2,900 |
| Apr 24, 2026 | 752.00 | 752.00 | 745.00 | 745.00 | 745.00 | -0.93% | 1,500 |
| Apr 23, 2026 | 753.00 | 753.00 | 752.00 | 752.00 | 752.00 | - | 1,000 |
| Apr 22, 2026 | 760.00 | 760.00 | 752.00 | 752.00 | 752.00 | -1.44% | 600 |
| Apr 21, 2026 | 743.00 | 780.00 | 743.00 | 763.00 | 763.00 | 2.69% | 5,900 |
| Apr 20, 2026 | 745.00 | 750.00 | 743.00 | 743.00 | 743.00 | 0.27% | 1,100 |
| Apr 17, 2026 | 742.00 | 745.00 | 741.00 | 741.00 | 741.00 | 0.27% | 1,900 |
| Apr 16, 2026 | 737.00 | 739.00 | 737.00 | 739.00 | 739.00 | 0.54% | 300 |
| Apr 15, 2026 | 736.00 | 739.00 | 735.00 | 735.00 | 735.00 | - | 1,500 |
| Apr 14, 2026 | 735.00 | 735.00 | 730.00 | 735.00 | 735.00 | -1.34% | 3,700 |
| Apr 13, 2026 | 743.00 | 745.00 | 742.00 | 745.00 | 745.00 | -0.53% | 1,400 |
| Apr 10, 2026 | 749.00 | 755.00 | 749.00 | 749.00 | 749.00 | -0.40% | 2,200 |
| Apr 9, 2026 | 750.00 | 757.00 | 750.00 | 752.00 | 752.00 | 1.08% | 2,900 |
| Apr 8, 2026 | 745.00 | 750.00 | 744.00 | 744.00 | 744.00 | 0.81% | 600 |
| Apr 7, 2026 | 741.00 | 743.00 | 738.00 | 738.00 | 738.00 | -1.34% | 1,900 |
| Apr 6, 2026 | 742.00 | 750.00 | 737.00 | 748.00 | 748.00 | 0.13% | 2,700 |
| Apr 3, 2026 | 742.00 | 757.00 | 742.00 | 747.00 | 747.00 | 0.81% | 800 |
| Apr 2, 2026 | 748.00 | 751.00 | 741.00 | 741.00 | 741.00 | -0.94% | 1,700 |
| Apr 1, 2026 | 747.00 | 752.00 | 745.00 | 748.00 | 748.00 | 0.40% | 3,000 |
| Mar 31, 2026 | 740.00 | 754.00 | 739.00 | 745.00 | 745.00 | 0.13% | 1,300 |
| Mar 30, 2026 | 754.00 | 754.00 | 740.00 | 744.00 | 744.00 | -3.38% | 8,300 |
| Mar 27, 2026 | 776.00 | 777.00 | 766.00 | 770.00 | 746.00 | - | 4,900 |
| Mar 26, 2026 | 785.00 | 785.00 | 766.00 | 770.00 | 746.00 | -1.91% | 8,600 |
| Mar 25, 2026 | 773.00 | 788.00 | 773.00 | 785.00 | 760.53 | 1.68% | 4,500 |
| Mar 24, 2026 | 772.00 | 775.00 | 769.00 | 772.00 | 747.94 | 0.26% | 4,800 |
| Mar 23, 2026 | 770.00 | 773.00 | 763.00 | 770.00 | 746.00 | -1.28% | 5,200 |
| Mar 19, 2026 | 789.00 | 789.00 | 780.00 | 780.00 | 755.69 | -1.76% | 8,500 |
| Mar 18, 2026 | 794.00 | 798.00 | 789.00 | 794.00 | 769.25 | 1.15% | 3,500 |
| Mar 17, 2026 | 779.00 | 796.00 | 779.00 | 785.00 | 760.53 | 0.64% | 6,000 |
| Mar 16, 2026 | 776.00 | 785.00 | 776.00 | 780.00 | 755.69 | -0.64% | 8,200 |
| Mar 13, 2026 | 817.00 | 833.00 | 779.00 | 785.00 | 760.53 | -0.63% | 49,200 |
| Mar 12, 2026 | 805.00 | 805.00 | 778.00 | 790.00 | 765.38 | -1.86% | 18,000 |
| Mar 11, 2026 | 817.00 | 819.00 | 796.00 | 805.00 | 779.91 | -1.83% | 31,000 |
| Mar 10, 2026 | 1,079.00 | 1,079.00 | 820.00 | 820.00 | 794.44 | -11.73% | 210,400 |
| Mar 9, 2026 | 791.00 | 929.00 | 791.00 | 929.00 | 900.04 | 19.26% | 69,500 |
| Mar 6, 2026 | 791.00 | 791.00 | 773.00 | 779.00 | 754.72 | -5.12% | 2,700 |
| Mar 5, 2026 | 804.00 | 821.00 | 799.00 | 821.00 | 795.41 | 4.99% | 1,400 |
| Mar 4, 2026 | 788.00 | 795.00 | 780.00 | 782.00 | 757.63 | -1.88% | 1,400 |
| Mar 3, 2026 | 808.00 | 808.00 | 796.00 | 797.00 | 772.16 | -3.16% | 1,700 |
| Mar 2, 2026 | 825.00 | 825.00 | 778.00 | 823.00 | 797.35 | -0.24% | 4,400 |
| Feb 27, 2026 | 803.00 | 825.00 | 803.00 | 825.00 | 799.29 | 2.74% | 1,200 |
| Feb 26, 2026 | 802.00 | 803.00 | 802.00 | 803.00 | 777.97 | 0.63% | 400 |
| Feb 25, 2026 | 802.00 | 802.00 | 798.00 | 798.00 | 773.13 | -0.25% | 400 |
| Feb 24, 2026 | 790.00 | 800.00 | 776.00 | 800.00 | 775.06 | -0.62% | 400 |
| Feb 20, 2026 | 819.00 | 819.00 | 805.00 | 805.00 | 779.91 | -1.71% | 2,300 |
| Feb 19, 2026 | 799.00 | 819.00 | 799.00 | 819.00 | 793.47 | 2.50% | 1,400 |
| Feb 18, 2026 | 786.00 | 799.00 | 786.00 | 799.00 | 774.10 | -0.13% | 300 |
| Feb 17, 2026 | 791.00 | 803.00 | 786.00 | 800.00 | 775.06 | 1.27% | 1,600 |
| Feb 16, 2026 | 766.00 | 792.00 | 766.00 | 790.00 | 765.38 | 4.08% | 2,200 |
| Feb 13, 2026 | 760.00 | 760.00 | 759.00 | 759.00 | 735.34 | 0.13% | 1,200 |
| Feb 12, 2026 | 760.00 | 760.00 | 758.00 | 758.00 | 734.37 | 0.26% | 300 |
| Feb 10, 2026 | 756.00 | 756.00 | 756.00 | 756.00 | 732.44 | - | 200 |
| Feb 9, 2026 | 773.00 | 773.00 | 750.00 | 756.00 | 732.44 | -0.26% | 2,800 |
| Feb 6, 2026 | 755.00 | 772.00 | 755.00 | 758.00 | 734.37 | 0.93% | 1,700 |
| Feb 5, 2026 | 760.00 | 760.00 | 751.00 | 751.00 | 727.59 | -0.13% | 600 |
| Feb 4, 2026 | 740.00 | 752.00 | 740.00 | 752.00 | 728.56 | 1.62% | 1,100 |
| Feb 3, 2026 | 749.00 | 750.00 | 740.00 | 740.00 | 716.94 | -1.20% | 1,600 |
| Feb 2, 2026 | 744.00 | 769.00 | 744.00 | 749.00 | 725.65 | 0.67% | 5,600 |
| Jan 30, 2026 | 749.00 | 751.00 | 744.00 | 744.00 | 720.81 | -2.62% | 2,700 |
| Jan 29, 2026 | 754.00 | 764.00 | 750.00 | 764.00 | 740.19 | -1.42% | 2,600 |
| Jan 28, 2026 | 775.00 | 775.00 | 775.00 | 775.00 | 750.84 | - | 3,200 |
| Jan 27, 2026 | 780.00 | 780.00 | 775.00 | 775.00 | 750.84 | -0.64% | 700 |
| Jan 26, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 755.69 | -0.51% | 300 |
| Jan 23, 2026 | 787.00 | 789.00 | 784.00 | 784.00 | 759.56 | -0.63% | 900 |
| Jan 22, 2026 | 796.00 | 796.00 | 789.00 | 789.00 | 764.41 | -2.11% | 2,400 |
| Jan 21, 2026 | 806.00 | 806.00 | 803.00 | 806.00 | 780.88 | 0.62% | 2,300 |
| Jan 20, 2026 | 802.00 | 802.00 | 799.00 | 801.00 | 776.03 | -0.25% | 900 |
| Jan 19, 2026 | 824.00 | 824.00 | 803.00 | 803.00 | 777.97 | -2.55% | 1,300 |
| Jan 16, 2026 | 787.00 | 825.00 | 787.00 | 824.00 | 798.32 | 4.70% | 1,700 |
| Jan 15, 2026 | 800.00 | 800.00 | 778.00 | 787.00 | 762.47 | -1.63% | 6,400 |
| Jan 14, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 775.06 | - | 100 |
| Jan 13, 2026 | 801.00 | 801.00 | 800.00 | 800.00 | 775.06 | -1.48% | 500 |
| Jan 9, 2026 | 800.00 | 812.00 | 800.00 | 812.00 | 786.69 | 1.50% | 2,000 |
| Jan 8, 2026 | 800.00 | 801.00 | 800.00 | 800.00 | 775.06 | 0.38% | 1,000 |
| Jan 7, 2026 | 797.00 | 797.00 | 797.00 | 797.00 | 772.16 | 0.76% | 300 |
| Jan 6, 2026 | 798.00 | 798.00 | 791.00 | 791.00 | 766.35 | 1.02% | 600 |
| Jan 5, 2026 | 800.00 | 800.00 | 781.00 | 783.00 | 758.59 | -2.00% | 2,100 |
| Dec 30, 2025 | 788.00 | 809.00 | 780.00 | 799.00 | 774.10 | 1.40% | 2,400 |
| Dec 29, 2025 | 778.00 | 799.00 | 778.00 | 788.00 | 763.44 | 1.29% | 7,600 |
| Dec 26, 2025 | 776.00 | 778.00 | 773.00 | 778.00 | 753.75 | 0.52% | 1,200 |
| Dec 25, 2025 | 753.00 | 774.00 | 753.00 | 774.00 | 749.88 | 2.79% | 700 |
| Dec 24, 2025 | 750.00 | 753.00 | 750.00 | 753.00 | 729.53 | -1.57% | 400 |
| Dec 23, 2025 | 747.00 | 765.00 | 747.00 | 765.00 | 741.16 | 2.41% | 500 |
| Dec 22, 2025 | 759.00 | 759.00 | 747.00 | 747.00 | 723.72 | -2.10% | 200 |
| Dec 19, 2025 | 760.00 | 775.00 | 759.00 | 763.00 | 739.22 | 1.73% | 4,500 |
| Dec 18, 2025 | 741.00 | 750.00 | 740.00 | 750.00 | 726.62 | 1.35% | 1,600 |
| Dec 17, 2025 | 724.00 | 740.00 | 724.00 | 740.00 | 716.94 | 1.79% | 200 |
| Dec 16, 2025 | 749.00 | 750.00 | 727.00 | 727.00 | 704.34 | 0.28% | 5,600 |
| Dec 15, 2025 | 714.00 | 727.00 | 714.00 | 725.00 | 702.40 | -0.55% | 2,500 |
| Dec 12, 2025 | 725.00 | 729.00 | 725.00 | 729.00 | 706.28 | 1.25% | 1,300 |
| Dec 10, 2025 | 716.00 | 720.00 | 716.00 | 720.00 | 697.56 | 0.14% | 900 |
| Dec 8, 2025 | 711.00 | 719.00 | 711.00 | 719.00 | 696.59 | 1.27% | 400 |
| Dec 5, 2025 | 707.00 | 717.00 | 707.00 | 710.00 | 687.87 | -0.70% | 600 |
| Dec 4, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 692.71 | 1.13% | 100 |
| Dec 3, 2025 | 709.00 | 709.00 | 707.00 | 707.00 | 684.96 | -1.81% | 300 |
| Nov 28, 2025 | 720.00 | 724.00 | 712.00 | 720.00 | 697.56 | 0.84% | 6,100 |
| Nov 27, 2025 | 712.00 | 714.00 | 710.00 | 714.00 | 691.75 | 0.85% | 1,400 |
| Nov 26, 2025 | 707.00 | 708.00 | 704.00 | 708.00 | 685.93 | 0.14% | 1,500 |
| Nov 25, 2025 | 715.00 | 715.00 | 704.00 | 707.00 | 684.96 | -0.28% | 5,100 |