Skip to main content
Sangetsu Corporation (TYO:8130)
Japan flag Japan · Delayed Price · Currency is JPY
3,010.00
+40.00 (1.35%)
Apr 28, 2026, 3:30 PM JST

Sangetsu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,968.003,010.002,965.003,010.003,010.001.35%191,000
Apr 27, 20262,978.002,979.002,961.002,970.002,970.00-0.34%171,200
Apr 24, 20262,999.003,005.002,976.002,980.002,980.00-0.63%146,300
Apr 23, 20263,000.003,005.002,981.002,999.002,999.00-0.20%234,700
Apr 22, 20263,035.003,035.003,000.003,005.003,005.00-0.99%151,000
Apr 21, 20263,050.003,055.003,025.003,035.003,035.00-0.49%105,700
Apr 20, 20263,065.003,065.003,040.003,050.003,050.00-0.16%57,900
Apr 17, 20263,050.003,065.003,035.003,055.003,055.00-94,100
Apr 16, 20263,100.003,115.003,055.003,055.003,055.00-0.65%156,000
Apr 15, 20263,065.003,095.003,065.003,075.003,075.000.65%104,300
Apr 14, 20263,050.003,075.003,045.003,055.003,055.000.49%173,300
Apr 13, 20263,045.003,050.003,020.003,040.003,040.00-0.16%144,300
Apr 10, 20263,055.003,065.003,035.003,045.003,045.00-146,400
Apr 9, 20263,090.003,095.003,045.003,045.003,045.00-0.98%229,400
Apr 8, 20263,095.003,100.003,070.003,075.003,075.000.33%187,300
Apr 7, 20263,070.003,085.003,050.003,065.003,065.000.49%172,600
Apr 6, 20263,090.003,090.003,050.003,050.003,050.00-0.81%124,000
Apr 3, 20263,090.003,100.003,075.003,075.003,075.00-0.65%93,300
Apr 2, 20263,115.003,140.003,090.003,095.003,095.00-0.32%132,600
Apr 1, 20263,100.003,115.003,080.003,105.003,105.000.49%135,400
Mar 31, 20263,080.003,105.003,065.003,090.003,090.000.65%159,200
Mar 30, 20263,015.003,070.003,005.003,070.003,070.00-2.69%218,400
Mar 27, 20263,170.003,170.003,155.003,155.003,077.50-0.16%217,300
Mar 26, 20263,155.003,160.003,130.003,160.003,082.380.48%120,500
Mar 25, 20263,155.003,180.003,145.003,145.003,067.750.32%131,700
Mar 24, 20263,125.003,140.003,110.003,135.003,057.991.79%88,200
Mar 23, 20263,105.003,105.003,075.003,080.003,004.34-1.44%218,900
Mar 19, 20263,170.003,185.003,125.003,125.003,048.24-2.19%260,200
Mar 18, 20263,175.003,205.003,170.003,195.003,116.521.27%148,800
Mar 17, 20263,165.003,185.003,155.003,155.003,077.50-0.32%138,500
Mar 16, 20263,175.003,190.003,165.003,165.003,087.25-0.31%108,600
Mar 13, 20263,180.003,205.003,170.003,175.003,097.01-0.31%168,000
Mar 12, 20263,240.003,240.003,180.003,185.003,106.76-2.15%206,200
Mar 11, 20263,260.003,265.003,240.003,255.003,175.040.77%178,900
Mar 10, 20263,285.003,285.003,230.003,230.003,150.66-0.31%143,900
Mar 9, 20263,200.003,260.003,175.003,240.003,160.41-0.15%193,100
Mar 6, 20263,235.003,260.003,205.003,245.003,165.290.31%132,100
Mar 5, 20263,280.003,285.003,230.003,235.003,155.530.62%164,600
Mar 4, 20263,250.003,250.003,175.003,215.003,136.03-1.98%212,400
Mar 3, 20263,330.003,330.003,275.003,280.003,199.43-2.24%159,700
Mar 2, 20263,320.003,370.003,310.003,355.003,272.59-133,800
Feb 27, 20263,340.003,365.003,320.003,355.003,272.591.05%128,500
Feb 26, 20263,330.003,340.003,315.003,320.003,238.45-0.15%116,400
Feb 25, 20263,350.003,350.003,320.003,325.003,243.32-0.15%131,300
Feb 24, 20263,300.003,350.003,295.003,330.003,248.201.68%184,700
Feb 20, 20263,280.003,285.003,265.003,275.003,194.55-0.15%75,500
Feb 19, 20263,290.003,295.003,265.003,280.003,199.43-0.30%85,800
Feb 18, 20263,295.003,305.003,280.003,290.003,209.180.30%100,100
Feb 17, 20263,270.003,305.003,250.003,280.003,199.430.15%120,100
Feb 16, 20263,255.003,290.003,225.003,275.003,194.551.55%133,400
Feb 13, 20263,285.003,295.003,160.003,225.003,145.78-1.83%251,900
Feb 12, 20263,270.003,320.003,265.003,285.003,204.310.46%218,000
Feb 10, 20263,250.003,280.003,245.003,270.003,189.680.62%100,200
Feb 9, 20263,275.003,275.003,240.003,250.003,170.170.15%129,400
Feb 6, 20263,255.003,260.003,225.003,245.003,165.290.31%112,100
Feb 5, 20263,215.003,245.003,205.003,235.003,155.531.57%153,500
Feb 4, 20263,185.003,210.003,180.003,185.003,106.760.31%107,700
Feb 3, 20263,175.003,185.003,165.003,175.003,097.010.47%76,600
Feb 2, 20263,180.003,180.003,150.003,160.003,082.380.16%136,900
Jan 30, 20263,155.003,165.003,140.003,155.003,077.500.16%175,600
Jan 29, 20263,125.003,150.003,100.003,150.003,072.620.64%143,000
Jan 28, 20263,160.003,160.003,130.003,130.003,053.11-1.57%126,400
Jan 27, 20263,170.003,190.003,155.003,180.003,101.89-0.47%105,900
Jan 26, 20263,200.003,210.003,170.003,195.003,116.52-0.78%124,100
Jan 23, 20263,215.003,230.003,210.003,220.003,140.90-92,800
Jan 22, 20263,190.003,220.003,180.003,220.003,140.901.42%75,800
Jan 21, 20263,195.003,195.003,170.003,175.003,097.01-0.94%104,200
Jan 20, 20263,210.003,215.003,195.003,205.003,126.270.16%92,100
Jan 19, 20263,210.003,210.003,185.003,200.003,121.39-0.16%116,100
Jan 16, 20263,185.003,205.003,180.003,205.003,126.270.79%93,000
Jan 15, 20263,180.003,195.003,170.003,180.003,101.89-0.31%130,600
Jan 14, 20263,160.003,195.003,160.003,190.003,111.640.95%98,900
Jan 13, 20263,200.003,200.003,160.003,160.003,082.380.32%103,500
Jan 9, 20263,155.003,170.003,150.003,150.003,072.620.32%101,100
Jan 8, 20263,170.003,175.003,135.003,140.003,062.87-0.48%121,700
Jan 7, 20263,140.003,180.003,130.003,155.003,077.50-125,000
Jan 6, 20263,115.003,155.003,115.003,155.003,077.501.28%135,000
Jan 5, 20263,115.003,130.003,100.003,115.003,038.480.16%201,100
Dec 30, 20253,125.003,135.003,110.003,110.003,033.61-0.64%70,800
Dec 29, 20253,130.003,140.003,110.003,130.003,053.110.32%91,900
Dec 26, 20253,125.003,130.003,110.003,120.003,043.36-70,200
Dec 25, 20253,120.003,120.003,100.003,120.003,043.360.48%67,800
Dec 24, 20253,110.003,115.003,090.003,105.003,028.73-65,500
Dec 23, 20253,095.003,115.003,090.003,105.003,028.730.49%84,100
Dec 22, 20253,120.003,120.003,075.003,090.003,014.10-0.32%115,000
Dec 19, 20253,095.003,120.003,085.003,100.003,023.85-0.48%129,000
Dec 18, 20253,090.003,125.003,075.003,115.003,038.481.30%100,500
Dec 17, 20253,085.003,085.003,060.003,075.002,999.47-0.16%95,600
Dec 16, 20253,090.003,100.003,075.003,080.003,004.34-0.96%117,700
Dec 15, 20253,120.003,125.003,100.003,110.003,033.61-79,600
Dec 12, 20253,100.003,120.003,100.003,110.003,033.610.97%103,600
Dec 11, 20253,100.003,105.003,075.003,080.003,004.34-0.32%61,700
Dec 10, 20253,080.003,110.003,080.003,090.003,014.100.32%90,500
Dec 9, 20253,090.003,090.003,055.003,080.003,004.34-99,500
Dec 8, 20253,060.003,080.003,050.003,080.003,004.341.15%92,400
Dec 5, 20253,075.003,075.003,040.003,045.002,970.20-1.14%105,700
Dec 4, 20253,095.003,095.003,065.003,080.003,004.34-0.96%142,800
Dec 3, 20253,110.003,115.003,095.003,110.003,033.61-139,500
Dec 2, 20253,105.003,110.003,080.003,110.003,033.610.16%96,700
Dec 1, 20253,125.003,135.003,080.003,105.003,028.73-1.11%99,700