Sanritsu Corporation (TYO:9366)
Japan
· Delayed Price · Currency is JPY 931.00
-3.00 (-0.32%)
Apr 28, 2026, 3:30 PM JST
Sanritsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 942.00 | 942.00 | 929.00 | 931.00 | 931.00 | -0.32% | 3,200 |
| Apr 27, 2026 | 935.00 | 943.00 | 934.00 | 934.00 | 934.00 | -0.11% | 2,500 |
| Apr 24, 2026 | 934.00 | 942.00 | 932.00 | 935.00 | 935.00 | -0.43% | 3,900 |
| Apr 23, 2026 | 940.00 | 945.00 | 935.00 | 939.00 | 939.00 | -0.32% | 8,500 |
| Apr 22, 2026 | 942.00 | 949.00 | 937.00 | 942.00 | 942.00 | - | 4,100 |
| Apr 21, 2026 | 940.00 | 946.00 | 938.00 | 942.00 | 942.00 | 0.21% | 4,900 |
| Apr 20, 2026 | 940.00 | 940.00 | 933.00 | 940.00 | 940.00 | - | 1,700 |
| Apr 17, 2026 | 920.00 | 940.00 | 920.00 | 940.00 | 940.00 | 2.17% | 6,200 |
| Apr 16, 2026 | 920.00 | 932.00 | 920.00 | 920.00 | 920.00 | 0.11% | 4,200 |
| Apr 15, 2026 | 920.00 | 920.00 | 915.00 | 919.00 | 919.00 | 0.44% | 3,100 |
| Apr 14, 2026 | 920.00 | 922.00 | 910.00 | 915.00 | 915.00 | -0.44% | 3,900 |
| Apr 13, 2026 | 921.00 | 922.00 | 915.00 | 919.00 | 919.00 | 0.22% | 2,100 |
| Apr 10, 2026 | 922.00 | 926.00 | 917.00 | 917.00 | 917.00 | -0.54% | 4,100 |
| Apr 9, 2026 | 933.00 | 933.00 | 922.00 | 922.00 | 922.00 | -0.97% | 2,200 |
| Apr 8, 2026 | 936.00 | 937.00 | 926.00 | 931.00 | 931.00 | 0.22% | 2,500 |
| Apr 7, 2026 | 936.00 | 936.00 | 918.00 | 929.00 | 929.00 | 0.87% | 2,200 |
| Apr 6, 2026 | 923.00 | 937.00 | 919.00 | 921.00 | 921.00 | -0.22% | 6,100 |
| Apr 3, 2026 | 922.00 | 934.00 | 919.00 | 923.00 | 923.00 | -0.75% | 3,700 |
| Apr 2, 2026 | 920.00 | 930.00 | 915.00 | 930.00 | 930.00 | 1.09% | 11,400 |
| Apr 1, 2026 | 932.00 | 932.00 | 893.00 | 920.00 | 920.00 | - | 9,800 |
| Mar 31, 2026 | 902.00 | 920.00 | 900.00 | 920.00 | 920.00 | 1.66% | 7,100 |
| Mar 30, 2026 | 906.00 | 909.00 | 888.00 | 905.00 | 905.00 | -3.72% | 15,100 |
| Mar 27, 2026 | 908.00 | 940.00 | 908.00 | 940.00 | 913.00 | 3.41% | 507,300 |
| Mar 26, 2026 | 917.00 | 921.00 | 909.00 | 909.00 | 882.89 | -0.33% | 2,700 |
| Mar 25, 2026 | 914.00 | 919.00 | 906.00 | 912.00 | 885.80 | 1.45% | 3,900 |
| Mar 24, 2026 | 900.00 | 910.00 | 898.00 | 899.00 | 873.18 | 1.01% | 4,500 |
| Mar 23, 2026 | 889.00 | 899.00 | 880.00 | 890.00 | 864.44 | -1.22% | 9,800 |
| Mar 19, 2026 | 912.00 | 912.00 | 901.00 | 901.00 | 875.12 | -1.74% | 2,600 |
| Mar 18, 2026 | 910.00 | 923.00 | 910.00 | 917.00 | 890.66 | 1.21% | 3,800 |
| Mar 17, 2026 | 920.00 | 920.00 | 904.00 | 906.00 | 879.98 | -0.11% | 5,200 |
| Mar 16, 2026 | 903.00 | 921.00 | 892.00 | 907.00 | 880.95 | -0.98% | 7,400 |
| Mar 13, 2026 | 916.00 | 921.00 | 911.00 | 916.00 | 889.69 | -0.22% | 9,500 |
| Mar 12, 2026 | 926.00 | 928.00 | 908.00 | 918.00 | 891.63 | -0.65% | 2,000 |
| Mar 11, 2026 | 928.00 | 931.00 | 923.00 | 924.00 | 897.46 | -0.43% | 5,900 |
| Mar 10, 2026 | 925.00 | 935.00 | 910.00 | 928.00 | 901.34 | 1.98% | 7,600 |
| Mar 9, 2026 | 911.00 | 918.00 | 897.00 | 910.00 | 883.86 | -2.15% | 19,000 |
| Mar 6, 2026 | 921.00 | 938.00 | 920.00 | 930.00 | 903.29 | -0.21% | 6,600 |
| Mar 5, 2026 | 930.00 | 951.00 | 920.00 | 932.00 | 905.23 | 1.30% | 13,900 |
| Mar 4, 2026 | 953.00 | 953.00 | 920.00 | 920.00 | 893.57 | -4.17% | 9,200 |
| Mar 3, 2026 | 976.00 | 976.00 | 960.00 | 960.00 | 932.43 | -1.44% | 4,000 |
| Mar 2, 2026 | 967.00 | 974.00 | 967.00 | 974.00 | 946.02 | -0.10% | 3,500 |
| Feb 27, 2026 | 974.00 | 983.00 | 972.00 | 975.00 | 946.99 | 0.52% | 6,600 |
| Feb 26, 2026 | 973.00 | 973.00 | 962.00 | 970.00 | 942.14 | - | 5,600 |
| Feb 25, 2026 | 970.00 | 976.00 | 965.00 | 970.00 | 942.14 | 0.83% | 3,600 |
| Feb 24, 2026 | 966.00 | 966.00 | 952.00 | 962.00 | 934.37 | 0.31% | 10,300 |
| Feb 20, 2026 | 961.00 | 971.00 | 957.00 | 959.00 | 931.45 | -0.10% | 8,900 |
| Feb 19, 2026 | 970.00 | 980.00 | 960.00 | 960.00 | 932.43 | -0.93% | 13,600 |
| Feb 18, 2026 | 971.00 | 972.00 | 964.00 | 969.00 | 941.17 | - | 8,600 |
| Feb 17, 2026 | 930.00 | 997.00 | 929.00 | 969.00 | 941.17 | 5.10% | 31,200 |
| Feb 16, 2026 | 926.00 | 941.00 | 921.00 | 922.00 | 895.52 | -0.11% | 12,600 |
| Feb 13, 2026 | 938.00 | 958.00 | 922.00 | 923.00 | 896.49 | -3.75% | 24,000 |
| Feb 12, 2026 | 920.00 | 974.00 | 891.00 | 959.00 | 931.45 | 5.38% | 45,700 |
| Feb 10, 2026 | 913.00 | 920.00 | 900.00 | 910.00 | 883.86 | -0.33% | 8,500 |
| Feb 9, 2026 | 903.00 | 914.00 | 903.00 | 913.00 | 886.78 | 1.33% | 8,300 |
| Feb 6, 2026 | 894.00 | 901.00 | 892.00 | 901.00 | 875.12 | 0.78% | 8,200 |
| Feb 5, 2026 | 907.00 | 907.00 | 892.00 | 894.00 | 868.32 | -0.67% | 4,900 |
| Feb 4, 2026 | 906.00 | 910.00 | 900.00 | 900.00 | 874.15 | -0.66% | 2,900 |
| Feb 3, 2026 | 914.00 | 915.00 | 900.00 | 906.00 | 879.98 | -0.55% | 16,400 |
| Feb 2, 2026 | 913.00 | 913.00 | 899.00 | 911.00 | 884.83 | 0.11% | 6,600 |
| Jan 30, 2026 | 906.00 | 910.00 | 904.00 | 910.00 | 883.86 | 0.44% | 4,900 |
| Jan 29, 2026 | 908.00 | 908.00 | 902.00 | 906.00 | 879.98 | - | 1,100 |
| Jan 28, 2026 | 909.00 | 909.00 | 901.00 | 906.00 | 879.98 | -0.33% | 4,800 |
| Jan 27, 2026 | 912.00 | 912.00 | 906.00 | 909.00 | 882.89 | - | 1,400 |
| Jan 26, 2026 | 911.00 | 915.00 | 906.00 | 909.00 | 882.89 | -0.22% | 4,500 |
| Jan 23, 2026 | 913.00 | 913.00 | 906.00 | 911.00 | 884.83 | -0.11% | 2,300 |
| Jan 22, 2026 | 911.00 | 914.00 | 908.00 | 912.00 | 885.80 | 0.55% | 2,100 |
| Jan 21, 2026 | 908.00 | 910.00 | 893.00 | 907.00 | 880.95 | -0.44% | 6,300 |
| Jan 20, 2026 | 912.00 | 912.00 | 900.00 | 911.00 | 884.83 | -0.11% | 5,400 |
| Jan 19, 2026 | 927.00 | 927.00 | 900.00 | 912.00 | 885.80 | -1.62% | 22,600 |
| Jan 16, 2026 | 926.00 | 928.00 | 923.00 | 927.00 | 900.37 | 0.22% | 2,300 |
| Jan 15, 2026 | 920.00 | 928.00 | 920.00 | 925.00 | 898.43 | - | 5,500 |
| Jan 14, 2026 | 922.00 | 934.00 | 919.00 | 925.00 | 898.43 | 0.33% | 9,600 |
| Jan 13, 2026 | 920.00 | 922.00 | 910.00 | 922.00 | 895.52 | 0.22% | 7,300 |
| Jan 9, 2026 | 920.00 | 924.00 | 917.00 | 920.00 | 893.57 | 0.33% | 2,500 |
| Jan 8, 2026 | 919.00 | 920.00 | 910.00 | 917.00 | 890.66 | -0.54% | 5,500 |
| Jan 7, 2026 | 925.00 | 929.00 | 920.00 | 922.00 | 895.52 | -0.32% | 3,100 |
| Jan 6, 2026 | 934.00 | 934.00 | 919.00 | 925.00 | 898.43 | -0.32% | 8,300 |
| Jan 5, 2026 | 925.00 | 930.00 | 920.00 | 928.00 | 901.34 | 1.42% | 7,400 |
| Dec 30, 2025 | 923.00 | 923.00 | 910.00 | 915.00 | 888.72 | -0.44% | 3,800 |
| Dec 29, 2025 | 915.00 | 919.00 | 903.00 | 919.00 | 892.60 | 1.55% | 4,000 |
| Dec 26, 2025 | 898.00 | 905.00 | 891.00 | 905.00 | 879.01 | 1.57% | 6,200 |
| Dec 25, 2025 | 890.00 | 899.00 | 885.00 | 891.00 | 865.41 | 0.11% | 7,200 |
| Dec 24, 2025 | 908.00 | 908.00 | 876.00 | 890.00 | 864.44 | -1.33% | 7,800 |
| Dec 23, 2025 | 905.00 | 906.00 | 902.00 | 902.00 | 876.09 | 0.11% | 1,100 |
| Dec 22, 2025 | 903.00 | 905.00 | 899.00 | 901.00 | 875.12 | 0.67% | 1,800 |
| Dec 19, 2025 | 913.00 | 919.00 | 879.00 | 895.00 | 869.29 | -1.97% | 11,000 |
| Dec 18, 2025 | 889.00 | 913.00 | 884.00 | 913.00 | 886.78 | 2.70% | 13,100 |
| Dec 17, 2025 | 880.00 | 889.00 | 877.00 | 889.00 | 863.46 | 2.18% | 9,400 |
| Dec 16, 2025 | 868.00 | 874.00 | 863.00 | 870.00 | 845.01 | - | 4,200 |
| Dec 15, 2025 | 866.00 | 874.00 | 866.00 | 870.00 | 845.01 | 0.35% | 8,900 |
| Dec 12, 2025 | 865.00 | 874.00 | 859.00 | 867.00 | 842.10 | 1.17% | 5,300 |
| Dec 11, 2025 | 860.00 | 865.00 | 857.00 | 857.00 | 832.38 | 0.12% | 5,300 |
| Dec 10, 2025 | 851.00 | 858.00 | 851.00 | 856.00 | 831.41 | 0.71% | 6,100 |
| Dec 9, 2025 | 866.00 | 866.00 | 845.00 | 850.00 | 825.59 | -2.19% | 45,900 |
| Dec 8, 2025 | 872.00 | 876.00 | 866.00 | 869.00 | 844.04 | -0.34% | 7,900 |
| Dec 5, 2025 | 886.00 | 888.00 | 872.00 | 872.00 | 846.95 | -0.80% | 9,500 |
| Dec 4, 2025 | 851.00 | 888.00 | 851.00 | 879.00 | 853.75 | 3.41% | 21,400 |
| Dec 3, 2025 | 851.00 | 852.00 | 849.00 | 850.00 | 825.59 | - | 4,800 |
| Dec 2, 2025 | 850.00 | 857.00 | 847.00 | 850.00 | 825.59 | - | 10,800 |
| Dec 1, 2025 | 852.00 | 855.00 | 846.00 | 850.00 | 825.59 | 0.47% | 10,800 |