Sanrio Company, Ltd. (TYO:8136)
Japan
· Delayed Price · Currency is JPY 5,784.00
-32.00 (-0.55%)
At close: Mar 9, 2026
Sanrio Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5,679.00 | 5,798.00 | 5,580.00 | 5,784.00 | 5,784.00 | -0.55% | 11,795,300 |
| Mar 6, 2026 | 5,522.00 | 5,832.00 | 5,471.00 | 5,816.00 | 5,816.00 | 4.76% | 10,159,600 |
| Mar 5, 2026 | 5,500.00 | 5,654.00 | 5,479.00 | 5,552.00 | 5,552.00 | 3.33% | 8,326,700 |
| Mar 4, 2026 | 5,333.00 | 5,470.00 | 5,315.00 | 5,373.00 | 5,373.00 | 0.69% | 8,764,000 |
| Mar 3, 2026 | 5,457.00 | 5,555.00 | 5,310.00 | 5,336.00 | 5,336.00 | -3.53% | 6,769,600 |
| Mar 2, 2026 | 5,562.00 | 5,609.00 | 5,457.00 | 5,531.00 | 5,531.00 | -3.41% | 7,821,100 |
| Feb 27, 2026 | 5,638.00 | 5,736.00 | 5,571.00 | 5,726.00 | 5,726.00 | 4.60% | 9,628,600 |
| Feb 26, 2026 | 5,350.00 | 5,599.00 | 5,324.00 | 5,474.00 | 5,474.00 | 1.65% | 7,534,000 |
| Feb 25, 2026 | 5,290.00 | 5,427.00 | 5,262.00 | 5,385.00 | 5,385.00 | 2.77% | 7,855,200 |
| Feb 24, 2026 | 5,230.00 | 5,340.00 | 5,137.00 | 5,240.00 | 5,240.00 | -1.04% | 10,698,500 |
| Feb 20, 2026 | 5,581.00 | 5,590.00 | 5,286.00 | 5,295.00 | 5,295.00 | -6.58% | 14,547,200 |
| Feb 19, 2026 | 5,768.00 | 5,832.00 | 5,620.00 | 5,668.00 | 5,668.00 | -3.19% | 14,885,900 |
| Feb 18, 2026 | 5,937.00 | 6,097.00 | 5,718.00 | 5,855.00 | 5,855.00 | -1.38% | 18,537,700 |
| Feb 17, 2026 | 5,709.00 | 6,040.00 | 5,700.00 | 5,937.00 | 5,937.00 | 4.30% | 21,318,800 |
| Feb 16, 2026 | 5,900.00 | 6,179.00 | 5,692.00 | 5,692.00 | 5,692.00 | 4.17% | 36,859,500 |
| Feb 13, 2026 | 5,464.00 | 5,464.00 | 5,464.00 | 5,464.00 | 5,464.00 | 14.69% | 2,381,700 |
| Feb 12, 2026 | 4,768.00 | 4,840.00 | 4,681.00 | 4,764.00 | 4,764.00 | 0.61% | 9,055,100 |
| Feb 10, 2026 | 4,720.00 | 4,913.00 | 4,708.00 | 4,735.00 | 4,735.00 | -0.32% | 7,748,000 |
| Feb 9, 2026 | 4,779.00 | 4,800.00 | 4,700.00 | 4,750.00 | 4,750.00 | 0.34% | 4,859,700 |
| Feb 6, 2026 | 4,656.00 | 4,734.00 | 4,582.00 | 4,734.00 | 4,734.00 | 1.94% | 4,460,800 |
| Feb 5, 2026 | 4,550.00 | 4,657.00 | 4,506.00 | 4,644.00 | 4,644.00 | 1.84% | 5,764,000 |
| Feb 4, 2026 | 4,676.00 | 4,683.00 | 4,550.00 | 4,560.00 | 4,560.00 | -3.27% | 6,992,100 |
| Feb 3, 2026 | 4,700.00 | 4,736.00 | 4,666.00 | 4,714.00 | 4,714.00 | -0.63% | 5,824,400 |
| Feb 2, 2026 | 4,760.00 | 4,767.00 | 4,675.00 | 4,744.00 | 4,744.00 | -0.23% | 5,186,800 |
| Jan 30, 2026 | 4,714.00 | 4,807.00 | 4,684.00 | 4,755.00 | 4,755.00 | 0.11% | 4,994,900 |
| Jan 29, 2026 | 4,740.00 | 4,814.00 | 4,712.00 | 4,750.00 | 4,750.00 | -1.00% | 4,675,000 |
| Jan 28, 2026 | 4,772.00 | 4,818.00 | 4,692.00 | 4,798.00 | 4,798.00 | -0.91% | 6,326,600 |
| Jan 27, 2026 | 4,824.00 | 4,878.00 | 4,764.00 | 4,842.00 | 4,842.00 | 1.59% | 8,054,300 |
| Jan 26, 2026 | 4,799.00 | 4,805.00 | 4,700.00 | 4,766.00 | 4,766.00 | 0.83% | 5,990,500 |
| Jan 23, 2026 | 4,584.00 | 4,819.00 | 4,574.00 | 4,727.00 | 4,727.00 | 3.71% | 10,415,900 |
| Jan 22, 2026 | 4,549.00 | 4,627.00 | 4,523.00 | 4,558.00 | 4,558.00 | 1.09% | 5,684,000 |
| Jan 21, 2026 | 4,585.00 | 4,616.00 | 4,500.00 | 4,509.00 | 4,509.00 | -3.26% | 9,158,700 |
| Jan 20, 2026 | 4,625.00 | 4,772.00 | 4,595.00 | 4,661.00 | 4,661.00 | 1.37% | 10,771,900 |
| Jan 19, 2026 | 4,762.00 | 4,763.00 | 4,541.00 | 4,598.00 | 4,598.00 | -4.31% | 16,941,700 |
| Jan 16, 2026 | 5,047.00 | 5,050.00 | 4,778.00 | 4,805.00 | 4,805.00 | -5.36% | 16,430,700 |
| Jan 15, 2026 | 5,093.00 | 5,138.00 | 5,056.00 | 5,077.00 | 5,077.00 | 0.18% | 5,978,100 |
| Jan 14, 2026 | 5,005.00 | 5,085.00 | 4,972.00 | 5,068.00 | 5,068.00 | 1.54% | 6,670,000 |
| Jan 13, 2026 | 5,144.00 | 5,156.00 | 4,981.00 | 4,991.00 | 4,991.00 | -2.37% | 7,590,800 |
| Jan 9, 2026 | 5,122.00 | 5,125.00 | 4,972.00 | 5,112.00 | 5,112.00 | -0.25% | 10,536,700 |
| Jan 8, 2026 | 5,019.00 | 5,143.00 | 4,947.00 | 5,125.00 | 5,125.00 | 2.89% | 13,084,000 |
| Jan 7, 2026 | 4,935.00 | 5,048.00 | 4,871.00 | 4,981.00 | 4,981.00 | 0.48% | 7,767,900 |
| Jan 6, 2026 | 4,964.00 | 5,014.00 | 4,908.00 | 4,957.00 | 4,957.00 | 0.24% | 6,271,200 |
| Jan 5, 2026 | 4,917.00 | 5,006.00 | 4,872.00 | 4,945.00 | 4,945.00 | 0.57% | 8,359,100 |
| Dec 30, 2025 | 4,992.00 | 5,006.00 | 4,917.00 | 4,917.00 | 4,917.00 | -1.07% | 4,983,400 |
| Dec 29, 2025 | 5,031.00 | 5,042.00 | 4,930.00 | 4,970.00 | 4,970.00 | -0.46% | 6,146,000 |
| Dec 26, 2025 | 5,038.00 | 5,086.00 | 4,985.00 | 4,993.00 | 4,993.00 | -0.68% | 7,020,400 |
| Dec 25, 2025 | 5,059.00 | 5,067.00 | 4,988.00 | 5,027.00 | 5,027.00 | 0.44% | 6,698,800 |
| Dec 24, 2025 | 5,078.00 | 5,098.00 | 4,988.00 | 5,005.00 | 5,005.00 | -2.28% | 7,782,400 |
| Dec 23, 2025 | 4,973.00 | 5,143.00 | 4,960.00 | 5,122.00 | 5,122.00 | 3.54% | 10,321,900 |
| Dec 22, 2025 | 5,000.00 | 5,022.00 | 4,880.00 | 4,947.00 | 4,947.00 | -0.90% | 10,422,800 |
| Dec 19, 2025 | 5,000.00 | 5,088.00 | 4,968.00 | 4,992.00 | 4,992.00 | 0.30% | 7,709,200 |
| Dec 18, 2025 | 5,035.00 | 5,089.00 | 4,937.00 | 4,977.00 | 4,977.00 | -2.28% | 7,669,000 |
| Dec 17, 2025 | 5,010.00 | 5,105.00 | 4,981.00 | 5,093.00 | 5,093.00 | 1.49% | 7,293,000 |
| Dec 16, 2025 | 5,139.00 | 5,157.00 | 4,996.00 | 5,018.00 | 5,018.00 | -2.35% | 9,956,200 |
| Dec 15, 2025 | 5,085.00 | 5,264.00 | 5,080.00 | 5,139.00 | 5,139.00 | 0.35% | 11,712,200 |
| Dec 12, 2025 | 4,975.00 | 5,186.00 | 4,947.00 | 5,121.00 | 5,121.00 | 4.40% | 15,371,000 |
| Dec 11, 2025 | 5,021.00 | 5,089.00 | 4,831.00 | 4,905.00 | 4,905.00 | -1.90% | 18,831,800 |
| Dec 10, 2025 | 5,356.00 | 5,369.00 | 4,970.00 | 5,000.00 | 5,000.00 | -5.71% | 20,894,200 |
| Dec 9, 2025 | 5,607.00 | 5,652.00 | 5,266.00 | 5,303.00 | 5,303.00 | -5.42% | 15,479,300 |
| Dec 8, 2025 | 5,440.00 | 5,614.00 | 5,378.00 | 5,607.00 | 5,607.00 | 4.24% | 11,183,700 |
| Dec 5, 2025 | 5,377.00 | 5,453.00 | 5,271.00 | 5,379.00 | 5,379.00 | -0.61% | 10,213,800 |
| Dec 4, 2025 | 5,151.00 | 5,413.00 | 5,142.00 | 5,412.00 | 5,412.00 | 5.27% | 12,804,600 |
| Dec 3, 2025 | 5,306.00 | 5,324.00 | 5,073.00 | 5,141.00 | 5,141.00 | -3.27% | 11,015,000 |
| Dec 2, 2025 | 5,400.00 | 5,413.00 | 5,315.00 | 5,315.00 | 5,315.00 | -0.67% | 5,885,800 |
| Dec 1, 2025 | 5,595.00 | 5,598.00 | 5,326.00 | 5,351.00 | 5,351.00 | -4.17% | 8,466,700 |
| Nov 28, 2025 | 5,656.00 | 5,740.00 | 5,525.00 | 5,584.00 | 5,584.00 | -1.26% | 12,001,300 |
| Nov 27, 2025 | 5,440.00 | 5,686.00 | 5,416.00 | 5,655.00 | 5,655.00 | 4.59% | 13,611,800 |
| Nov 26, 2025 | 5,296.00 | 5,407.00 | 5,235.00 | 5,407.00 | 5,407.00 | 2.10% | 10,719,600 |
| Nov 25, 2025 | 5,479.00 | 5,551.00 | 5,245.00 | 5,296.00 | 5,296.00 | -4.09% | 13,810,800 |
| Nov 21, 2025 | 5,342.00 | 5,545.00 | 5,335.00 | 5,522.00 | 5,522.00 | 5.34% | 19,910,500 |
| Nov 20, 2025 | 5,472.00 | 5,493.00 | 5,230.00 | 5,242.00 | 5,242.00 | -3.87% | 13,096,000 |
| Nov 19, 2025 | 5,447.00 | 5,662.00 | 5,303.00 | 5,453.00 | 5,453.00 | -1.55% | 18,320,200 |
| Nov 18, 2025 | 5,400.00 | 5,632.00 | 5,343.00 | 5,539.00 | 5,539.00 | 1.47% | 25,644,900 |
| Nov 17, 2025 | 5,523.00 | 5,580.00 | 5,266.00 | 5,459.00 | 5,459.00 | -6.09% | 26,408,700 |
| Nov 14, 2025 | 5,800.00 | 6,007.00 | 5,780.00 | 5,813.00 | 5,813.00 | -2.94% | 11,815,000 |
| Nov 13, 2025 | 5,927.00 | 6,109.00 | 5,890.00 | 5,989.00 | 5,989.00 | 0.08% | 11,279,500 |
| Nov 12, 2025 | 5,917.00 | 6,025.00 | 5,870.00 | 5,984.00 | 5,984.00 | 0.77% | 9,787,200 |
| Nov 11, 2025 | 5,958.00 | 6,136.00 | 5,931.00 | 5,938.00 | 5,938.00 | -1.20% | 15,056,200 |
| Nov 10, 2025 | 6,201.00 | 6,299.00 | 5,990.00 | 6,010.00 | 6,010.00 | -5.29% | 21,096,400 |
| Nov 7, 2025 | 6,492.00 | 6,496.00 | 6,117.00 | 6,346.00 | 6,346.00 | -1.37% | 24,866,700 |
| Nov 6, 2025 | 6,717.00 | 6,895.00 | 6,310.00 | 6,434.00 | 6,434.00 | -13.79% | 36,247,100 |
| Nov 5, 2025 | 7,266.00 | 7,604.00 | 7,179.00 | 7,463.00 | 7,463.00 | 2.67% | 19,300,800 |
| Nov 4, 2025 | 7,142.00 | 7,412.00 | 7,080.00 | 7,269.00 | 7,269.00 | 1.56% | 12,743,300 |
| Oct 31, 2025 | 7,138.00 | 7,173.00 | 7,060.00 | 7,157.00 | 7,157.00 | 0.56% | 5,204,800 |
| Oct 30, 2025 | 7,099.00 | 7,163.00 | 6,925.00 | 7,117.00 | 7,117.00 | -0.39% | 11,007,700 |
| Oct 29, 2025 | 7,286.00 | 7,465.00 | 7,145.00 | 7,145.00 | 7,145.00 | -2.18% | 9,083,700 |
| Oct 28, 2025 | 7,185.00 | 7,353.00 | 7,179.00 | 7,304.00 | 7,304.00 | 1.29% | 7,009,800 |
| Oct 27, 2025 | 7,199.00 | 7,358.00 | 7,161.00 | 7,211.00 | 7,211.00 | 0.18% | 7,228,100 |
| Oct 24, 2025 | 7,328.00 | 7,339.00 | 7,179.00 | 7,198.00 | 7,198.00 | -1.06% | 6,726,000 |
| Oct 23, 2025 | 7,491.00 | 7,520.00 | 7,229.00 | 7,275.00 | 7,275.00 | -2.99% | 8,172,000 |
| Oct 22, 2025 | 7,530.00 | 7,648.00 | 7,490.00 | 7,499.00 | 7,499.00 | -0.42% | 6,766,100 |
| Oct 21, 2025 | 7,710.00 | 7,729.00 | 7,500.00 | 7,531.00 | 7,531.00 | -1.71% | 6,930,300 |
| Oct 20, 2025 | 7,615.00 | 7,662.00 | 7,556.00 | 7,662.00 | 7,662.00 | 0.55% | 6,492,400 |
| Oct 17, 2025 | 7,572.00 | 7,630.00 | 7,461.00 | 7,620.00 | 7,620.00 | 0.18% | 8,006,500 |
| Oct 16, 2025 | 7,727.00 | 7,754.00 | 7,555.00 | 7,606.00 | 7,606.00 | 0.38% | 8,484,800 |
| Oct 15, 2025 | 7,520.00 | 7,849.00 | 7,493.00 | 7,577.00 | 7,577.00 | 1.91% | 15,186,500 |
| Oct 14, 2025 | 7,625.00 | 7,765.00 | 7,370.00 | 7,435.00 | 7,435.00 | -4.37% | 11,351,600 |
| Oct 10, 2025 | 7,809.00 | 7,876.00 | 7,736.00 | 7,775.00 | 7,775.00 | 0.24% | 10,267,200 |
| Oct 9, 2025 | 7,786.00 | 7,927.00 | 7,616.00 | 7,756.00 | 7,756.00 | - | 9,050,300 |
| Oct 8, 2025 | 7,682.00 | 7,767.00 | 7,581.00 | 7,756.00 | 7,756.00 | 0.71% | 9,343,600 |