Skip to main content
Sangetsu Corporation (TYO:8130)
Japan flag Japan · Delayed Price · Currency is JPY
3,255.00
+15.00 (0.46%)
Mar 10, 2026, 9:24 AM JST

Sangetsu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,200.003,260.003,175.003,240.003,240.00-0.15%193,100
Mar 6, 20263,235.003,260.003,205.003,245.003,245.000.31%132,100
Mar 5, 20263,280.003,285.003,230.003,235.003,235.000.62%164,600
Mar 4, 20263,250.003,250.003,175.003,215.003,215.00-1.98%212,400
Mar 3, 20263,330.003,330.003,275.003,280.003,280.00-2.24%159,700
Mar 2, 20263,320.003,370.003,310.003,355.003,355.00-133,800
Feb 27, 20263,340.003,365.003,320.003,355.003,355.001.05%128,500
Feb 26, 20263,330.003,340.003,315.003,320.003,320.00-0.15%116,400
Feb 25, 20263,350.003,350.003,320.003,325.003,325.00-0.15%131,300
Feb 24, 20263,300.003,350.003,295.003,330.003,330.001.68%184,700
Feb 20, 20263,280.003,285.003,265.003,275.003,275.00-0.15%75,500
Feb 19, 20263,290.003,295.003,265.003,280.003,280.00-0.30%85,800
Feb 18, 20263,295.003,305.003,280.003,290.003,290.000.30%100,100
Feb 17, 20263,270.003,305.003,250.003,280.003,280.000.15%120,100
Feb 16, 20263,255.003,290.003,225.003,275.003,275.001.55%133,400
Feb 13, 20263,285.003,295.003,160.003,225.003,225.00-1.83%251,900
Feb 12, 20263,270.003,320.003,265.003,285.003,285.000.46%218,000
Feb 10, 20263,250.003,280.003,245.003,270.003,270.000.62%100,200
Feb 9, 20263,275.003,275.003,240.003,250.003,250.000.15%129,400
Feb 6, 20263,255.003,260.003,225.003,245.003,245.000.31%112,100
Feb 5, 20263,215.003,245.003,205.003,235.003,235.001.57%153,500
Feb 4, 20263,185.003,210.003,180.003,185.003,185.000.31%107,700
Feb 3, 20263,175.003,185.003,165.003,175.003,175.000.47%76,600
Feb 2, 20263,180.003,180.003,150.003,160.003,160.000.16%136,900
Jan 30, 20263,155.003,165.003,140.003,155.003,155.000.16%175,600
Jan 29, 20263,125.003,150.003,100.003,150.003,150.000.64%143,000
Jan 28, 20263,160.003,160.003,130.003,130.003,130.00-1.57%126,400
Jan 27, 20263,170.003,190.003,155.003,180.003,180.00-0.47%105,900
Jan 26, 20263,200.003,210.003,170.003,195.003,195.00-0.78%124,100
Jan 23, 20263,215.003,230.003,210.003,220.003,220.00-92,800
Jan 22, 20263,190.003,220.003,180.003,220.003,220.001.42%75,800
Jan 21, 20263,195.003,195.003,170.003,175.003,175.00-0.94%104,200
Jan 20, 20263,210.003,215.003,195.003,205.003,205.000.16%92,100
Jan 19, 20263,210.003,210.003,185.003,200.003,200.00-0.16%116,100
Jan 16, 20263,185.003,205.003,180.003,205.003,205.000.79%93,000
Jan 15, 20263,180.003,195.003,170.003,180.003,180.00-0.31%130,600
Jan 14, 20263,160.003,195.003,160.003,190.003,190.000.95%98,900
Jan 13, 20263,200.003,200.003,160.003,160.003,160.000.32%103,500
Jan 9, 20263,155.003,170.003,150.003,150.003,150.000.32%101,100
Jan 8, 20263,170.003,175.003,135.003,140.003,140.00-0.48%121,700
Jan 7, 20263,140.003,180.003,130.003,155.003,155.00-125,000
Jan 6, 20263,115.003,155.003,115.003,155.003,155.001.28%135,000
Jan 5, 20263,115.003,130.003,100.003,115.003,115.000.16%201,100
Dec 30, 20253,125.003,135.003,110.003,110.003,110.00-0.64%70,800
Dec 29, 20253,130.003,140.003,110.003,130.003,130.000.32%91,900
Dec 26, 20253,125.003,130.003,110.003,120.003,120.00-70,200
Dec 25, 20253,120.003,120.003,100.003,120.003,120.000.48%67,800
Dec 24, 20253,110.003,115.003,090.003,105.003,105.00-65,500
Dec 23, 20253,095.003,115.003,090.003,105.003,105.000.49%84,100
Dec 22, 20253,120.003,120.003,075.003,090.003,090.00-0.32%115,000
Dec 19, 20253,095.003,120.003,085.003,100.003,100.00-0.48%129,000
Dec 18, 20253,090.003,125.003,075.003,115.003,115.001.30%100,500
Dec 17, 20253,085.003,085.003,060.003,075.003,075.00-0.16%95,600
Dec 16, 20253,090.003,100.003,075.003,080.003,080.00-0.96%117,700
Dec 15, 20253,120.003,125.003,100.003,110.003,110.00-79,600
Dec 12, 20253,100.003,120.003,100.003,110.003,110.000.97%103,600
Dec 11, 20253,100.003,105.003,075.003,080.003,080.00-0.32%61,700
Dec 10, 20253,080.003,110.003,080.003,090.003,090.000.32%90,500
Dec 9, 20253,090.003,090.003,055.003,080.003,080.00-99,500
Dec 8, 20253,060.003,080.003,050.003,080.003,080.001.15%92,400
Dec 5, 20253,075.003,075.003,040.003,045.003,045.00-1.14%105,700
Dec 4, 20253,095.003,095.003,065.003,080.003,080.00-0.96%142,800
Dec 3, 20253,110.003,115.003,095.003,110.003,110.00-139,500
Dec 2, 20253,105.003,110.003,080.003,110.003,110.000.16%96,700
Dec 1, 20253,125.003,135.003,080.003,105.003,105.00-1.11%99,700
Nov 28, 20253,115.003,145.003,110.003,140.003,140.000.80%92,200
Nov 27, 20253,120.003,125.003,105.003,115.003,115.00-70,800
Nov 26, 20253,115.003,120.003,095.003,115.003,115.000.65%83,700
Nov 25, 20253,115.003,115.003,085.003,095.003,095.00-0.64%84,100
Nov 21, 20253,080.003,115.003,080.003,115.003,115.001.63%215,600
Nov 20, 20253,065.003,080.003,050.003,065.003,065.000.49%132,200
Nov 19, 20253,050.003,065.003,045.003,050.003,050.000.16%96,700
Nov 18, 20253,045.003,065.003,040.003,045.003,045.00-0.49%83,300
Nov 17, 20253,060.003,065.003,035.003,060.003,060.00-85,500
Nov 14, 20253,055.003,075.003,040.003,060.003,060.000.16%118,000
Nov 13, 20253,065.003,070.003,055.003,055.003,055.000.33%69,900
Nov 12, 20253,045.003,065.003,030.003,045.003,045.000.33%108,400
Nov 11, 20253,040.003,050.003,010.003,035.003,035.00-0.16%77,700
Nov 10, 20253,035.003,050.003,020.003,040.003,040.000.66%126,100
Nov 7, 20253,025.003,040.002,968.003,020.003,020.00-0.49%251,400
Nov 6, 20253,020.003,045.003,020.003,035.003,035.000.66%68,400
Nov 5, 20253,025.003,040.003,000.003,015.003,015.00-0.33%106,400
Nov 4, 20252,991.003,040.002,986.003,025.003,025.000.33%113,400
Oct 31, 20253,005.003,015.002,986.003,015.003,015.000.57%156,700
Oct 30, 20253,000.003,015.002,989.002,998.002,998.00-0.07%159,800
Oct 29, 20253,050.003,055.003,000.003,000.003,000.00-1.64%114,600
Oct 28, 20253,080.003,100.003,050.003,050.003,050.00-1.93%88,900
Oct 27, 20253,105.003,110.003,090.003,110.003,110.000.48%132,700
Oct 24, 20253,100.003,105.003,085.003,095.003,095.00-0.16%42,200
Oct 23, 20253,095.003,110.003,090.003,100.003,100.000.65%98,000
Oct 22, 20253,045.003,080.003,045.003,080.003,080.001.15%67,600
Oct 21, 20253,040.003,060.003,040.003,045.003,045.000.16%83,300
Oct 20, 20253,025.003,050.003,010.003,040.003,040.001.33%137,100
Oct 17, 20252,982.003,005.002,981.003,000.003,000.000.60%92,000
Oct 16, 20253,000.003,010.002,982.002,982.002,982.00-0.27%126,100
Oct 15, 20252,998.003,005.002,981.002,990.002,990.000.91%135,200
Oct 14, 20252,965.002,978.002,943.002,963.002,963.00-0.57%235,400
Oct 10, 20252,983.002,999.002,968.002,980.002,980.00-0.83%254,900
Oct 9, 20253,020.003,030.002,997.003,005.003,005.00-0.50%214,200
Oct 8, 20253,030.003,055.003,020.003,020.003,020.00-0.33%141,900