SAN-A CO., LTD. 2659
TSE · Japan · Retail Trade
¥3,260.00-5.00 (-0.15%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3,260.00 | -0.15% | ¥3,230.00 | ¥3,280.00 | ¥3,220.00 | 176.50K |
| 2026-09-30 | ¥3,265.00 | -0.15% | ¥3,265.00 | ¥3,265.00 | ¥3,205.00 | 207.40K |
| 2026-09-29 | ¥3,270.00 | -1.06% | ¥3,305.00 | ¥3,305.00 | ¥3,250.00 | 259.10K |
| 2026-09-28 | ¥3,305.00 | -1.49% | ¥3,370.00 | ¥3,370.00 | ¥3,300.00 | 194.60K |
| 2026-09-25 | ¥3,355.00 | 0.00% | ¥3,355.00 | ¥3,370.00 | ¥3,330.00 | 162.30K |
| 2026-09-24 | ¥3,355.00 | -1.03% | ¥3,345.00 | ¥3,380.00 | ¥3,315.00 | 257.80K |
| 2026-09-18 | ¥3,390.00 | -0.73% | ¥3,435.00 | ¥3,435.00 | ¥3,370.00 | 237.10K |
| 2026-09-17 | ¥3,415.00 | +0.44% | ¥3,415.00 | ¥3,430.00 | ¥3,395.00 | 116.40K |
| 2026-09-16 | ¥3,400.00 | -0.73% | ¥3,445.00 | ¥3,445.00 | ¥3,380.00 | 153.50K |
| 2026-09-15 | ¥3,425.00 | 0.00% | ¥3,440.00 | ¥3,450.00 | ¥3,390.00 | 147.70K |
| 2026-09-14 | ¥3,425.00 | +2.70% | ¥3,355.00 | ¥3,425.00 | ¥3,355.00 | 197.00K |
| 2026-09-11 | ¥3,335.00 | +0.45% | ¥3,310.00 | ¥3,360.00 | ¥3,305.00 | 229.70K |
| 2026-09-10 | ¥3,320.00 | -0.30% | ¥3,330.00 | ¥3,340.00 | ¥3,300.00 | 181.80K |
| 2026-09-09 | ¥3,330.00 | -0.45% | ¥3,345.00 | ¥3,355.00 | ¥3,305.00 | 174.60K |
| 2026-09-08 | ¥3,345.00 | +0.75% | ¥3,335.00 | ¥3,345.00 | ¥3,290.00 | 119.00K |
| 2026-09-07 | ¥3,320.00 | -2.21% | ¥3,355.00 | ¥3,365.00 | ¥3,315.00 | 115.30K |
| 2026-09-04 | ¥3,395.00 | -0.15% | ¥3,375.00 | ¥3,400.00 | ¥3,360.00 | 173.60K |
| 2026-09-03 | ¥3,400.00 | +0.29% | ¥3,385.00 | ¥3,405.00 | ¥3,350.00 | 180.30K |
| 2026-09-02 | ¥3,390.00 | -0.59% | ¥3,420.00 | ¥3,430.00 | ¥3,385.00 | 200.60K |
| 2026-09-01 | ¥3,410.00 | +1.34% | ¥3,370.00 | ¥3,420.00 | ¥3,360.00 | 198.10K |
| 2026-08-31 | ¥3,365.00 | +0.30% | ¥3,355.00 | ¥3,370.00 | ¥3,340.00 | 85.30K |
| 2026-08-28 | ¥3,355.00 | -0.30% | ¥3,300.00 | ¥3,375.00 | ¥3,300.00 | 98.00K |
| 2026-08-27 | ¥3,365.00 | -0.15% | ¥3,365.00 | ¥3,390.00 | ¥3,340.00 | 105.30K |
| 2026-08-26 | ¥3,370.00 | -0.30% | ¥3,405.00 | ¥3,415.00 | ¥3,355.00 | 100.20K |
| 2026-08-25 | ¥3,380.00 | 0.00% | ¥3,385.00 | ¥3,400.00 | ¥3,370.00 | 86.50K |
| 2026-08-24 | ¥3,380.00 | +0.45% | ¥3,355.00 | ¥3,380.00 | ¥3,345.00 | 101.10K |
| 2026-08-21 | ¥3,365.00 | 0.00% | ¥3,350.00 | ¥3,385.00 | ¥3,350.00 | 122.20K |
| 2026-08-20 | ¥3,365.00 | +1.05% | ¥3,355.00 | ¥3,365.00 | ¥3,335.00 | 99.40K |
| 2026-08-19 | ¥3,330.00 | +0.60% | ¥3,310.00 | ¥3,330.00 | ¥3,255.00 | 111.60K |
| 2026-08-18 | ¥3,310.00 | 0.00% | ¥3,310.00 | ¥3,310.00 | ¥3,280.00 | 90.40K |
| 2026-08-17 | ¥3,310.00 | -0.60% | ¥3,325.00 | ¥3,335.00 | ¥3,295.00 | 107.00K |
| 2026-08-14 | ¥3,330.00 | +0.30% | ¥3,320.00 | ¥3,330.00 | ¥3,295.00 | 104.50K |
| 2026-08-13 | ¥3,320.00 | -0.60% | ¥3,345.00 | ¥3,345.00 | ¥3,285.00 | 129.20K |
| 2026-08-12 | ¥3,340.00 | -1.04% | ¥3,375.00 | ¥3,385.00 | ¥3,325.00 | 125.10K |
| 2026-08-10 | ¥3,375.00 | +0.60% | ¥3,365.00 | ¥3,390.00 | ¥3,345.00 | 145.10K |
| 2026-08-07 | ¥3,355.00 | +2.91% | ¥3,320.00 | ¥3,395.00 | ¥3,300.00 | 203.10K |
| 2026-08-06 | ¥3,260.00 | +1.24% | ¥3,260.00 | ¥3,270.00 | ¥3,225.00 | 133.30K |
| 2026-08-05 | ¥3,220.00 | -0.77% | ¥3,265.00 | ¥3,265.00 | ¥3,205.00 | 147.80K |
| 2026-08-04 | ¥3,245.00 | -0.61% | ¥3,280.00 | ¥3,285.00 | ¥3,220.00 | 135.10K |
| 2026-08-03 | ¥3,265.00 | +0.31% | ¥3,300.00 | ¥3,310.00 | ¥3,225.00 | 144.10K |
| 2026-07-31 | ¥3,255.00 | -2.54% | ¥3,280.00 | ¥3,320.00 | ¥3,255.00 | 155.50K |
| 2026-07-30 | ¥3,340.00 | +0.15% | ¥3,330.00 | ¥3,340.00 | ¥3,280.00 | 216.20K |
| 2026-07-29 | ¥3,335.00 | +2.14% | ¥3,260.00 | ¥3,365.00 | ¥3,245.00 | 199.10K |
| 2026-07-28 | ¥3,265.00 | +2.35% | ¥3,200.00 | ¥3,270.00 | ¥3,195.00 | 149.50K |
| 2026-07-27 | ¥3,190.00 | +0.63% | ¥3,170.00 | ¥3,190.00 | ¥3,165.00 | 143.50K |
| 2026-07-24 | ¥3,170.00 | +0.63% | ¥3,115.00 | ¥3,180.00 | ¥3,115.00 | 119.20K |
| 2026-07-23 | ¥3,150.00 | -0.79% | ¥3,145.00 | ¥3,195.00 | ¥3,115.00 | 180.10K |
| 2026-07-22 | ¥3,175.00 | +0.32% | ¥3,175.00 | ¥3,175.00 | ¥3,135.00 | 153.40K |
| 2026-07-21 | ¥3,165.00 | -0.63% | ¥3,220.00 | ¥3,235.00 | ¥3,160.00 | 151.00K |
| 2026-07-17 | ¥3,185.00 | -0.31% | ¥3,220.00 | ¥3,240.00 | ¥3,165.00 | 152.30K |
| 2026-07-16 | ¥3,195.00 | -0.47% | ¥3,205.00 | ¥3,235.00 | ¥3,185.00 | 135.50K |
| 2026-07-15 | ¥3,210.00 | +0.31% | ¥3,220.00 | ¥3,240.00 | ¥3,195.00 | 142.40K |
| 2026-07-14 | ¥3,200.00 | -0.31% | ¥3,235.00 | ¥3,245.00 | ¥3,200.00 | 167.30K |
| 2026-07-13 | ¥3,210.00 | -1.53% | ¥3,285.00 | ¥3,285.00 | ¥3,205.00 | 140.10K |
| 2026-07-10 | ¥3,260.00 | -1.36% | ¥3,290.00 | ¥3,290.00 | ¥3,225.00 | 153.20K |
| 2026-07-09 | ¥3,305.00 | +0.92% | ¥3,305.00 | ¥3,330.00 | ¥3,270.00 | 221.80K |
| 2026-07-08 | ¥3,275.00 | -3.11% | ¥3,170.00 | ¥3,320.00 | ¥3,135.00 | 642.50K |
| 2026-07-07 | ¥3,380.00 | +4.32% | ¥3,225.00 | ¥3,380.00 | ¥3,195.00 | 333.70K |
| 2026-07-06 | ¥3,240.00 | +1.73% | ¥3,200.00 | ¥3,265.00 | ¥3,200.00 | 166.30K |
| 2026-07-03 | ¥3,185.00 | -0.93% | ¥3,250.00 | ¥3,255.00 | ¥3,185.00 | 173.20K |
| 2026-07-02 | ¥3,215.00 | +1.58% | ¥3,205.00 | ¥3,235.00 | ¥3,185.00 | 148.40K |
| 2026-07-01 | ¥3,165.00 | -1.56% | ¥3,190.00 | ¥3,195.00 | ¥3,145.00 | 219.70K |
| 2026-06-30 | ¥3,215.00 | -0.16% | ¥3,225.00 | ¥3,245.00 | ¥3,205.00 | 223.70K |
| 2026-06-29 | ¥3,220.00 | +1.10% | ¥3,185.00 | ¥3,240.00 | ¥3,165.00 | 265.40K |
| 2026-06-26 | ¥3,185.00 | +1.27% | ¥3,150.00 | ¥3,190.00 | ¥3,135.00 | 146.20K |
| 2026-06-25 | ¥3,145.00 | -0.47% | ¥3,160.00 | ¥3,175.00 | ¥3,140.00 | 149.60K |
| 2026-06-24 | ¥3,160.00 | +0.64% | ¥3,180.00 | ¥3,200.00 | ¥3,140.00 | 158.70K |
| 2026-06-23 | ¥3,140.00 | +1.95% | ¥3,095.00 | ¥3,140.00 | ¥3,070.00 | 223.90K |
| 2026-06-22 | ¥3,080.00 | -0.48% | ¥3,100.00 | ¥3,110.00 | ¥3,045.00 | 172.90K |
| 2026-06-19 | ¥3,095.00 | -2.52% | ¥3,110.00 | ¥3,115.00 | ¥3,050.00 | 309.00K |
| 2026-06-18 | ¥3,175.00 | +0.32% | ¥3,165.00 | ¥3,195.00 | ¥3,130.00 | 147.80K |
| 2026-06-17 | ¥3,165.00 | 0.00% | ¥3,185.00 | ¥3,205.00 | ¥3,145.00 | 119.60K |
| 2026-06-16 | ¥3,165.00 | -1.25% | ¥3,180.00 | ¥3,200.00 | ¥3,140.00 | 134.30K |
| 2026-06-15 | ¥3,205.00 | -0.47% | ¥3,230.00 | ¥3,245.00 | ¥3,195.00 | 144.50K |
| 2026-06-12 | ¥3,220.00 | -0.62% | ¥3,240.00 | ¥3,255.00 | ¥3,210.00 | 195.40K |
| 2026-06-11 | ¥3,240.00 | +1.09% | ¥3,240.00 | ¥3,260.00 | ¥3,205.00 | 141.80K |
| 2026-06-10 | ¥3,205.00 | +1.26% | ¥3,190.00 | ¥3,230.00 | ¥3,190.00 | 138.30K |
| 2026-06-09 | ¥3,165.00 | -0.63% | ¥3,180.00 | ¥3,190.00 | ¥3,130.00 | 142.20K |
| 2026-06-08 | ¥3,185.00 | +1.76% | ¥3,155.00 | ¥3,185.00 | ¥3,150.00 | 151.30K |
| 2026-06-05 | ¥3,130.00 | -0.16% | ¥3,140.00 | ¥3,165.00 | ¥3,120.00 | 119.60K |
| 2026-06-04 | ¥3,135.00 | -0.32% | ¥3,150.00 | ¥3,180.00 | ¥3,135.00 | 125.80K |
| 2026-06-03 | ¥3,145.00 | +1.45% | ¥3,100.00 | ¥3,145.00 | ¥3,075.00 | 165.20K |
| 2026-06-02 | ¥3,100.00 | -0.16% | ¥3,050.00 | ¥3,120.00 | ¥3,020.00 | 147.20K |
| 2026-06-01 | ¥3,105.00 | 0.00% | ¥3,090.00 | ¥3,125.00 | ¥3,045.00 | 215.30K |
| 2026-05-29 | ¥3,105.00 | -0.80% | ¥3,110.00 | ¥3,150.00 | ¥3,100.00 | 150.70K |
| 2026-05-28 | ¥3,130.00 | +1.29% | ¥3,125.00 | ¥3,130.00 | ¥3,070.00 | 192.20K |
| 2026-05-27 | ¥3,090.00 | +0.32% | ¥3,085.00 | ¥3,095.00 | ¥3,010.00 | 164.40K |
| 2026-05-26 | ¥3,080.00 | -1.75% | ¥3,140.00 | ¥3,150.00 | ¥3,070.00 | 159.30K |
| 2026-05-25 | ¥3,135.00 | -2.64% | ¥3,205.00 | ¥3,215.00 | ¥3,120.00 | 149.30K |
| 2026-05-22 | ¥3,220.00 | 0.00% | ¥3,230.00 | ¥3,235.00 | ¥3,165.00 | 235.00K |