Skip to main content
Sanrio Company, Ltd. (TYO:8136)
Japan flag Japan · Delayed Price · Currency is JPY
971.60
+10.20 (1.06%)
Apr 28, 2026, 3:30 PM JST

Sanrio Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026976.40980.50937.10971.60971.601.06%24,870,100
Apr 27, 2026952.00966.80949.00961.40961.400.96%11,574,300
Apr 24, 2026977.00977.90946.60952.30952.30-3.13%20,199,700
Apr 23, 2026996.601,004.50980.20983.10983.10-1.12%17,777,100
Apr 22, 20261,060.001,065.50993.00994.20994.20-5.45%23,101,200
Apr 21, 20261,044.501,074.001,015.501,051.501,051.500.57%23,895,700
Apr 20, 20261,020.001,049.501,013.001,045.501,045.501.26%12,644,600
Apr 17, 20261,023.001,041.501,006.501,032.501,032.50-1.95%19,406,200
Apr 16, 20261,031.001,079.001,023.001,053.001,053.003.85%26,129,200
Apr 15, 20261,015.001,020.00994.501,014.001,014.001.30%12,251,400
Apr 14, 2026991.401,014.00977.701,001.001,001.001.97%22,750,600
Apr 13, 2026967.00990.70954.10981.70981.701.53%15,570,400
Apr 10, 2026981.30990.90960.20966.90966.90-1.76%18,901,500
Apr 9, 20261,010.001,011.00979.70984.20984.20-2.55%17,054,700
Apr 8, 20261,004.001,023.00994.501,010.001,010.002.15%19,255,800
Apr 7, 2026973.001,004.50970.00988.70988.704.16%31,239,200
Apr 6, 2026989.90996.00947.70949.20949.20-4.35%28,561,700
Apr 3, 20261,000.501,009.50987.30992.40992.400.24%14,435,200
Apr 2, 20261,024.001,060.00987.20990.00990.000.10%24,337,800
Apr 1, 20261,005.001,007.50981.30989.00989.001.00%20,538,700
Mar 31, 2026994.001,010.50960.00979.20979.20-0.12%27,467,300
Mar 30, 20261,030.501,040.00970.00980.40980.40-7.56%24,779,600
Mar 27, 20261,053.801,072.401,046.201,060.601,053.601.98%23,856,500
Mar 26, 20261,050.401,054.001,034.001,040.001,033.14-1.89%23,205,000
Mar 25, 20261,050.001,077.401,043.601,060.001,053.001.07%24,719,500
Mar 24, 20261,075.201,082.601,037.401,048.801,041.88-1.30%20,618,000
Mar 23, 20261,070.801,083.401,045.001,062.601,055.59-1.87%27,295,500
Mar 19, 20261,083.001,093.201,068.401,082.801,075.65-0.84%24,593,500
Mar 18, 20261,105.001,106.201,081.001,092.001,084.79-2.26%31,582,500
Mar 17, 20261,096.201,132.001,084.401,117.201,109.831.88%31,344,000
Mar 16, 20261,103.601,122.601,089.601,096.601,089.36-0.07%22,884,000
Mar 13, 20261,078.201,106.801,077.401,097.401,090.161.37%23,548,000
Mar 12, 20261,110.001,115.801,074.401,082.601,075.45-3.97%34,558,500
Mar 11, 20261,119.601,141.601,113.001,127.401,119.961.00%31,108,500
Mar 10, 20261,165.201,166.001,102.001,116.201,108.83-3.51%40,893,500
Mar 9, 20261,135.801,159.601,116.001,156.801,149.17-0.55%58,976,500
Mar 6, 20261,104.401,166.401,094.201,163.201,155.524.76%50,798,000
Mar 5, 20261,100.001,130.801,095.801,110.401,103.073.33%41,633,500
Mar 4, 20261,066.601,094.001,063.001,074.601,067.510.69%43,820,000
Mar 3, 20261,091.401,111.001,062.001,067.201,060.16-3.53%33,848,000
Mar 2, 20261,112.401,121.801,091.401,106.201,098.90-3.41%39,105,500
Feb 27, 20261,127.601,147.201,114.201,145.201,137.644.60%48,143,000
Feb 26, 20261,070.001,119.801,064.801,094.801,087.571.65%37,670,000
Feb 25, 20261,058.001,085.401,052.401,077.001,069.892.77%39,276,000
Feb 24, 20261,046.001,068.001,027.401,048.001,041.08-1.04%53,492,500
Feb 20, 20261,116.201,118.001,057.201,059.001,052.01-6.58%72,736,000
Feb 19, 20261,153.601,166.401,124.001,133.601,126.12-3.19%74,429,500
Feb 18, 20261,187.401,219.401,143.601,171.001,163.27-1.38%92,688,500
Feb 17, 20261,141.801,208.001,140.001,187.401,179.564.30%106,594,000
Feb 16, 20261,180.001,235.801,138.401,138.401,130.894.17%184,297,500
Feb 13, 20261,092.801,092.801,092.801,092.801,085.5914.69%11,908,500
Feb 12, 2026953.60968.00936.20952.80946.510.61%45,275,500
Feb 10, 2026944.00982.60941.60947.00940.75-0.32%38,740,000
Feb 9, 2026955.80960.00940.00950.00943.730.34%24,298,500
Feb 6, 2026931.20946.80916.40946.80940.551.94%22,304,000
Feb 5, 2026910.00931.40901.20928.80922.671.84%28,820,000
Feb 4, 2026935.20936.60910.00912.00905.98-3.27%34,960,500
Feb 3, 2026940.00947.20933.20942.80936.58-0.63%29,122,000
Feb 2, 2026952.00953.40935.00948.80942.54-0.23%25,934,000
Jan 30, 2026942.80961.40936.80951.00944.720.11%24,974,500
Jan 29, 2026948.00962.80942.40950.00943.73-1.00%23,375,000
Jan 28, 2026954.40963.60938.40959.60953.27-0.91%31,633,000
Jan 27, 2026964.80975.60952.80968.40962.011.59%40,271,500
Jan 26, 2026959.80961.00940.00953.20946.910.83%29,952,500
Jan 23, 2026916.80963.80914.80945.40939.163.71%52,079,500
Jan 22, 2026909.80925.40904.60911.60905.581.09%28,420,000
Jan 21, 2026917.00923.20900.00901.80895.85-3.26%45,793,500
Jan 20, 2026925.00954.40919.00932.20926.051.37%53,859,500
Jan 19, 2026952.40952.60908.20919.60913.53-4.31%84,708,500
Jan 16, 20261,009.401,010.00955.60961.00954.66-5.36%82,153,500
Jan 15, 20261,018.601,027.601,011.201,015.401,008.700.18%29,890,500
Jan 14, 20261,001.001,017.00994.401,013.601,006.911.54%33,350,000
Jan 13, 20261,028.801,031.20996.20998.20991.61-2.37%37,954,000
Jan 9, 20261,024.401,025.00994.401,022.401,015.65-0.25%52,683,500
Jan 8, 20261,003.801,028.60989.401,025.001,018.232.89%65,420,000
Jan 7, 2026987.001,009.60974.20996.20989.630.48%38,839,500
Jan 6, 2026992.801,002.80981.60991.40984.860.24%31,356,000
Jan 5, 2026983.401,001.20974.40989.00982.470.57%41,795,500
Dec 30, 2025998.401,001.20983.40983.40976.91-1.07%24,917,000
Dec 29, 20251,006.201,008.40986.00994.00987.44-0.46%30,730,000
Dec 26, 20251,007.601,017.20997.00998.60992.01-0.68%35,102,000
Dec 25, 20251,011.801,013.40997.601,005.40998.760.44%33,494,000
Dec 24, 20251,015.601,019.60997.601,001.00994.39-2.28%38,912,000
Dec 23, 2025994.601,028.60992.001,024.401,017.643.54%51,609,500
Dec 22, 20251,000.001,004.40976.00989.40982.87-0.90%52,114,000
Dec 19, 20251,000.001,017.60993.60998.40991.810.30%38,546,000
Dec 18, 20251,007.001,017.80987.40995.40988.83-2.28%38,345,000
Dec 17, 20251,002.001,021.00996.201,018.601,011.881.49%36,465,000
Dec 16, 20251,027.801,031.40999.201,003.60996.98-2.35%49,781,000
Dec 15, 20251,017.001,052.801,016.001,027.801,021.020.35%58,561,000
Dec 12, 2025995.001,037.20989.401,024.201,017.444.40%76,855,000
Dec 11, 20251,004.201,017.80966.20981.00974.53-1.90%94,159,000
Dec 10, 20251,071.201,073.80994.001,000.00993.40-5.71%104,471,000
Dec 9, 20251,121.401,130.401,053.201,060.601,053.60-5.42%77,396,500
Dec 8, 20251,088.001,122.801,075.601,121.401,114.004.24%55,918,500
Dec 5, 20251,075.401,090.601,054.201,075.801,068.70-0.61%51,069,000
Dec 4, 20251,030.201,082.601,028.401,082.401,075.265.27%64,023,000
Dec 3, 20251,061.201,064.801,014.601,028.201,021.41-3.27%55,075,000
Dec 2, 20251,080.001,082.601,063.001,063.001,055.98-0.67%29,429,000
Dec 1, 20251,119.001,119.601,065.201,070.201,063.14-4.17%42,333,500