Sanritsu Corporation (TYO:9366)
Japan
· Delayed Price · Currency is JPY 928.00
+18.00 (1.98%)
Mar 10, 2026, 3:30 PM JST
Sanritsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 925.00 | 934.00 | 910.00 | 927.00 | - | 1.87% | 6,000 |
| Mar 9, 2026 | 911.00 | 918.00 | 897.00 | 910.00 | 910.00 | -2.15% | 19,000 |
| Mar 6, 2026 | 921.00 | 938.00 | 920.00 | 930.00 | 930.00 | -0.21% | 6,600 |
| Mar 5, 2026 | 930.00 | 951.00 | 920.00 | 932.00 | 932.00 | 1.30% | 13,900 |
| Mar 4, 2026 | 953.00 | 953.00 | 920.00 | 920.00 | 920.00 | -4.17% | 9,200 |
| Mar 3, 2026 | 976.00 | 976.00 | 960.00 | 960.00 | 960.00 | -1.44% | 4,000 |
| Mar 2, 2026 | 967.00 | 974.00 | 967.00 | 974.00 | 974.00 | -0.10% | 3,500 |
| Feb 27, 2026 | 974.00 | 983.00 | 972.00 | 975.00 | 975.00 | 0.52% | 6,600 |
| Feb 26, 2026 | 973.00 | 973.00 | 962.00 | 970.00 | 970.00 | - | 5,600 |
| Feb 25, 2026 | 970.00 | 976.00 | 965.00 | 970.00 | 970.00 | 0.83% | 3,600 |
| Feb 24, 2026 | 966.00 | 966.00 | 952.00 | 962.00 | 962.00 | 0.31% | 10,300 |
| Feb 20, 2026 | 961.00 | 971.00 | 957.00 | 959.00 | 959.00 | -0.10% | 8,900 |
| Feb 19, 2026 | 970.00 | 980.00 | 960.00 | 960.00 | 960.00 | -0.93% | 13,600 |
| Feb 18, 2026 | 971.00 | 972.00 | 964.00 | 969.00 | 969.00 | - | 8,600 |
| Feb 17, 2026 | 930.00 | 997.00 | 929.00 | 969.00 | 969.00 | 5.10% | 31,200 |
| Feb 16, 2026 | 926.00 | 941.00 | 921.00 | 922.00 | 922.00 | -0.11% | 12,600 |
| Feb 13, 2026 | 938.00 | 958.00 | 922.00 | 923.00 | 923.00 | -3.75% | 24,000 |
| Feb 12, 2026 | 920.00 | 974.00 | 891.00 | 959.00 | 959.00 | 5.38% | 45,700 |
| Feb 10, 2026 | 913.00 | 920.00 | 900.00 | 910.00 | 910.00 | -0.33% | 8,500 |
| Feb 9, 2026 | 903.00 | 914.00 | 903.00 | 913.00 | 913.00 | 1.33% | 8,300 |
| Feb 6, 2026 | 894.00 | 901.00 | 892.00 | 901.00 | 901.00 | 0.78% | 8,200 |
| Feb 5, 2026 | 907.00 | 907.00 | 892.00 | 894.00 | 894.00 | -0.67% | 4,900 |
| Feb 4, 2026 | 906.00 | 910.00 | 900.00 | 900.00 | 900.00 | -0.66% | 2,900 |
| Feb 3, 2026 | 914.00 | 915.00 | 900.00 | 906.00 | 906.00 | -0.55% | 16,400 |
| Feb 2, 2026 | 913.00 | 913.00 | 899.00 | 911.00 | 911.00 | 0.11% | 6,600 |
| Jan 30, 2026 | 906.00 | 910.00 | 904.00 | 910.00 | 910.00 | 0.44% | 4,900 |
| Jan 29, 2026 | 908.00 | 908.00 | 902.00 | 906.00 | 906.00 | - | 1,100 |
| Jan 28, 2026 | 909.00 | 909.00 | 901.00 | 906.00 | 906.00 | -0.33% | 4,800 |
| Jan 27, 2026 | 912.00 | 912.00 | 906.00 | 909.00 | 909.00 | - | 1,400 |
| Jan 26, 2026 | 911.00 | 915.00 | 906.00 | 909.00 | 909.00 | -0.22% | 4,500 |
| Jan 23, 2026 | 913.00 | 913.00 | 906.00 | 911.00 | 911.00 | -0.11% | 2,300 |
| Jan 22, 2026 | 911.00 | 914.00 | 908.00 | 912.00 | 912.00 | 0.55% | 2,100 |
| Jan 21, 2026 | 908.00 | 910.00 | 893.00 | 907.00 | 907.00 | -0.44% | 6,300 |
| Jan 20, 2026 | 912.00 | 912.00 | 900.00 | 911.00 | 911.00 | -0.11% | 5,400 |
| Jan 19, 2026 | 927.00 | 927.00 | 900.00 | 912.00 | 912.00 | -1.62% | 22,600 |
| Jan 16, 2026 | 926.00 | 928.00 | 923.00 | 927.00 | 927.00 | 0.22% | 2,300 |
| Jan 15, 2026 | 920.00 | 928.00 | 920.00 | 925.00 | 925.00 | - | 5,500 |
| Jan 14, 2026 | 922.00 | 934.00 | 919.00 | 925.00 | 925.00 | 0.33% | 9,600 |
| Jan 13, 2026 | 920.00 | 922.00 | 910.00 | 922.00 | 922.00 | 0.22% | 7,300 |
| Jan 9, 2026 | 920.00 | 924.00 | 917.00 | 920.00 | 920.00 | 0.33% | 2,500 |
| Jan 8, 2026 | 919.00 | 920.00 | 910.00 | 917.00 | 917.00 | -0.54% | 5,500 |
| Jan 7, 2026 | 925.00 | 929.00 | 920.00 | 922.00 | 922.00 | -0.32% | 3,100 |
| Jan 6, 2026 | 934.00 | 934.00 | 919.00 | 925.00 | 925.00 | -0.32% | 8,300 |
| Jan 5, 2026 | 925.00 | 930.00 | 920.00 | 928.00 | 928.00 | 1.42% | 7,400 |
| Dec 30, 2025 | 923.00 | 923.00 | 910.00 | 915.00 | 915.00 | -0.44% | 3,800 |
| Dec 29, 2025 | 915.00 | 919.00 | 903.00 | 919.00 | 919.00 | 1.55% | 4,000 |
| Dec 26, 2025 | 898.00 | 905.00 | 891.00 | 905.00 | 905.00 | 1.57% | 6,200 |
| Dec 25, 2025 | 890.00 | 899.00 | 885.00 | 891.00 | 891.00 | 0.11% | 7,200 |
| Dec 24, 2025 | 908.00 | 908.00 | 876.00 | 890.00 | 890.00 | -1.33% | 7,800 |
| Dec 23, 2025 | 905.00 | 906.00 | 902.00 | 902.00 | 902.00 | 0.11% | 1,100 |
| Dec 22, 2025 | 903.00 | 905.00 | 899.00 | 901.00 | 901.00 | 0.67% | 1,800 |
| Dec 19, 2025 | 913.00 | 919.00 | 879.00 | 895.00 | 895.00 | -1.97% | 11,000 |
| Dec 18, 2025 | 889.00 | 913.00 | 884.00 | 913.00 | 913.00 | 2.70% | 13,100 |
| Dec 17, 2025 | 880.00 | 889.00 | 877.00 | 889.00 | 889.00 | 2.18% | 9,400 |
| Dec 16, 2025 | 868.00 | 874.00 | 863.00 | 870.00 | 870.00 | - | 4,200 |
| Dec 15, 2025 | 866.00 | 874.00 | 866.00 | 870.00 | 870.00 | 0.35% | 8,900 |
| Dec 12, 2025 | 865.00 | 874.00 | 859.00 | 867.00 | 867.00 | 1.17% | 5,300 |
| Dec 11, 2025 | 860.00 | 865.00 | 857.00 | 857.00 | 857.00 | 0.12% | 5,300 |
| Dec 10, 2025 | 851.00 | 858.00 | 851.00 | 856.00 | 856.00 | 0.71% | 6,100 |
| Dec 9, 2025 | 866.00 | 866.00 | 845.00 | 850.00 | 850.00 | -2.19% | 45,900 |
| Dec 8, 2025 | 872.00 | 876.00 | 866.00 | 869.00 | 869.00 | -0.34% | 7,900 |
| Dec 5, 2025 | 886.00 | 888.00 | 872.00 | 872.00 | 872.00 | -0.80% | 9,500 |
| Dec 4, 2025 | 851.00 | 888.00 | 851.00 | 879.00 | 879.00 | 3.41% | 21,400 |
| Dec 3, 2025 | 851.00 | 852.00 | 849.00 | 850.00 | 850.00 | - | 4,800 |
| Dec 2, 2025 | 850.00 | 857.00 | 847.00 | 850.00 | 850.00 | - | 10,800 |
| Dec 1, 2025 | 852.00 | 855.00 | 846.00 | 850.00 | 850.00 | 0.47% | 10,800 |
| Nov 28, 2025 | 851.00 | 857.00 | 846.00 | 846.00 | 846.00 | -0.24% | 12,400 |
| Nov 27, 2025 | 852.00 | 852.00 | 847.00 | 848.00 | 848.00 | -0.12% | 3,300 |
| Nov 26, 2025 | 852.00 | 855.00 | 849.00 | 849.00 | 849.00 | -0.12% | 3,700 |
| Nov 25, 2025 | 853.00 | 858.00 | 850.00 | 850.00 | 850.00 | 0.59% | 1,200 |
| Nov 21, 2025 | 842.00 | 849.00 | 841.00 | 845.00 | 845.00 | -0.24% | 3,800 |
| Nov 20, 2025 | 848.00 | 848.00 | 846.00 | 847.00 | 847.00 | -0.12% | 1,200 |
| Nov 19, 2025 | 849.00 | 858.00 | 845.00 | 848.00 | 848.00 | -0.12% | 1,300 |
| Nov 18, 2025 | 854.00 | 854.00 | 849.00 | 849.00 | 849.00 | -1.16% | 4,800 |
| Nov 17, 2025 | 859.00 | 859.00 | 859.00 | 859.00 | 859.00 | -0.23% | 300 |
| Nov 14, 2025 | 860.00 | 867.00 | 860.00 | 861.00 | 861.00 | -0.23% | 5,100 |
| Nov 13, 2025 | 862.00 | 863.00 | 858.00 | 863.00 | 863.00 | 0.12% | 1,900 |
| Nov 12, 2025 | 866.00 | 866.00 | 862.00 | 862.00 | 862.00 | -0.46% | 2,700 |
| Nov 11, 2025 | 863.00 | 866.00 | 861.00 | 866.00 | 866.00 | 0.46% | 900 |
| Nov 10, 2025 | 860.00 | 862.00 | 850.00 | 862.00 | 862.00 | 1.29% | 3,800 |
| Nov 7, 2025 | 851.00 | 855.00 | 848.00 | 851.00 | 851.00 | -0.47% | 15,600 |
| Nov 6, 2025 | 852.00 | 860.00 | 851.00 | 855.00 | 855.00 | 0.59% | 12,300 |
| Nov 5, 2025 | 860.00 | 860.00 | 850.00 | 850.00 | 850.00 | -0.70% | 4,700 |
| Nov 4, 2025 | 856.00 | 858.00 | 856.00 | 856.00 | 856.00 | - | 1,700 |
| Oct 31, 2025 | 862.00 | 862.00 | 856.00 | 856.00 | 856.00 | -0.70% | 2,200 |
| Oct 30, 2025 | 859.00 | 868.00 | 859.00 | 862.00 | 862.00 | -0.35% | 800 |
| Oct 29, 2025 | 862.00 | 865.00 | 860.00 | 865.00 | 865.00 | 0.93% | 2,500 |
| Oct 28, 2025 | 859.00 | 859.00 | 857.00 | 857.00 | 857.00 | -0.23% | 600 |
| Oct 27, 2025 | 866.00 | 866.00 | 855.00 | 859.00 | 859.00 | 0.12% | 1,900 |
| Oct 24, 2025 | 861.00 | 862.00 | 858.00 | 858.00 | 858.00 | -0.58% | 400 |
| Oct 23, 2025 | 857.00 | 863.00 | 857.00 | 863.00 | 863.00 | 0.35% | 400 |
| Oct 22, 2025 | 856.00 | 869.00 | 854.00 | 860.00 | 860.00 | 0.47% | 1,800 |
| Oct 21, 2025 | 858.00 | 858.00 | 855.00 | 856.00 | 856.00 | 0.12% | 1,800 |
| Oct 20, 2025 | 857.00 | 857.00 | 855.00 | 855.00 | 855.00 | -0.23% | 2,300 |
| Oct 17, 2025 | 857.00 | 872.00 | 856.00 | 857.00 | 857.00 | - | 2,200 |
| Oct 16, 2025 | 856.00 | 858.00 | 855.00 | 857.00 | 857.00 | 0.12% | 2,100 |
| Oct 15, 2025 | 851.00 | 858.00 | 849.00 | 856.00 | 856.00 | 0.59% | 1,500 |
| Oct 14, 2025 | 850.00 | 863.00 | 847.00 | 851.00 | 851.00 | -1.62% | 7,100 |
| Oct 10, 2025 | 873.00 | 873.00 | 858.00 | 865.00 | 865.00 | -1.14% | 2,700 |
| Oct 9, 2025 | 873.00 | 877.00 | 873.00 | 875.00 | 875.00 | -0.23% | 600 |