Sansan, Inc. 4443
TSE · Japan · Technology Services
¥2,069.00+19.00 (+0.93%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,069.00 | +0.93% | ¥2,085.00 | ¥2,094.00 | ¥2,041.00 | 1.05M |
| 2026-10-01 | ¥2,050.00 | +1.94% | ¥2,021.00 | ¥2,072.00 | ¥2,017.00 | 1.51M |
| 2026-09-30 | ¥2,011.00 | -0.98% | ¥2,012.00 | ¥2,026.00 | ¥1,969.00 | 914.60K |
| 2026-09-29 | ¥2,031.00 | -1.07% | ¥2,084.00 | ¥2,090.00 | ¥2,020.00 | 1.22M |
| 2026-09-28 | ¥2,053.00 | -0.34% | ¥2,030.00 | ¥2,087.00 | ¥2,024.00 | 1.22M |
| 2026-09-25 | ¥2,060.00 | -1.76% | ¥2,059.00 | ¥2,085.00 | ¥2,029.00 | 1.79M |
| 2026-09-24 | ¥2,097.00 | -2.10% | ¥2,071.00 | ¥2,112.00 | ¥2,064.00 | 2.36M |
| 2026-09-18 | ¥2,142.00 | +1.09% | ¥2,112.00 | ¥2,142.00 | ¥2,053.00 | 1.47M |
| 2026-09-17 | ¥2,119.00 | +2.07% | ¥2,072.00 | ¥2,124.00 | ¥2,061.00 | 696.00K |
| 2026-09-16 | ¥2,076.00 | -0.19% | ¥2,087.00 | ¥2,092.00 | ¥2,045.00 | 798.10K |
| 2026-09-15 | ¥2,080.00 | -1.42% | ¥2,150.00 | ¥2,159.00 | ¥2,072.00 | 1.08M |
| 2026-09-14 | ¥2,110.00 | +7.60% | ¥2,037.00 | ¥2,119.00 | ¥2,026.00 | 1.29M |
| 2026-09-11 | ¥1,961.00 | -0.76% | ¥1,958.00 | ¥1,979.00 | ¥1,942.00 | 729.20K |
| 2026-09-10 | ¥1,976.00 | 0.00% | ¥1,952.00 | ¥1,976.00 | ¥1,937.00 | 659.70K |
| 2026-09-09 | ¥1,976.00 | -0.95% | ¥1,955.00 | ¥2,011.00 | ¥1,953.00 | 1.50M |
| 2026-09-08 | ¥1,995.00 | -2.21% | ¥2,030.00 | ¥2,051.00 | ¥1,972.00 | 1.77M |
| 2026-09-07 | ¥2,040.00 | -8.44% | ¥2,178.00 | ¥2,181.00 | ¥2,021.00 | 1.53M |
| 2026-09-04 | ¥2,228.00 | +3.53% | ¥2,260.00 | ¥2,270.00 | ¥2,180.00 | 1.37M |
| 2026-09-03 | ¥2,152.00 | +1.94% | ¥2,110.00 | ¥2,165.00 | ¥2,092.00 | 1.07M |
| 2026-09-02 | ¥2,111.00 | -6.43% | ¥2,168.00 | ¥2,192.00 | ¥2,108.00 | 1.44M |
| 2026-09-01 | ¥2,256.00 | -2.46% | ¥2,346.00 | ¥2,355.00 | ¥2,242.00 | 1.07M |
| 2026-08-31 | ¥2,313.00 | -0.09% | ¥2,293.00 | ¥2,355.00 | ¥2,283.00 | 1.37M |
| 2026-08-28 | ¥2,315.00 | +6.24% | ¥2,279.00 | ¥2,345.00 | ¥2,263.00 | 1.64M |
| 2026-08-27 | ¥2,179.00 | +3.61% | ¥2,153.00 | ¥2,245.00 | ¥2,129.00 | 1.64M |
| 2026-08-26 | ¥2,103.00 | -2.32% | ¥2,116.00 | ¥2,149.00 | ¥2,093.00 | 1.29M |
| 2026-08-25 | ¥2,153.00 | -4.23% | ¥2,247.00 | ¥2,253.00 | ¥2,153.00 | 1.05M |
| 2026-08-24 | ¥2,248.00 | +0.76% | ¥2,281.00 | ¥2,300.00 | ¥2,223.00 | 1.05M |
| 2026-08-21 | ¥2,231.00 | +0.50% | ¥2,218.00 | ¥2,233.00 | ¥2,184.00 | 1.30M |
| 2026-08-20 | ¥2,220.00 | +9.68% | ¥2,058.00 | ¥2,226.00 | ¥2,057.00 | 1.76M |
| 2026-08-19 | ¥2,024.00 | +1.61% | ¥2,032.00 | ¥2,045.00 | ¥1,991.00 | 1.18M |
| 2026-08-18 | ¥1,992.00 | -1.04% | ¥1,883.00 | ¥2,021.00 | ¥1,876.00 | 1.10M |
| 2026-08-17 | ¥2,013.00 | -4.42% | ¥2,070.00 | ¥2,105.00 | ¥2,008.00 | 1.11M |
| 2026-08-14 | ¥2,106.00 | +5.94% | ¥2,005.00 | ¥2,143.00 | ¥1,993.00 | 1.37M |
| 2026-08-13 | ¥1,988.00 | +0.25% | ¥1,964.00 | ¥2,012.00 | ¥1,934.00 | 688.70K |
| 2026-08-12 | ¥1,983.00 | +1.59% | ¥1,972.00 | ¥2,038.00 | ¥1,966.00 | 797.70K |
| 2026-08-10 | ¥1,952.00 | +2.74% | ¥1,906.00 | ¥1,971.00 | ¥1,884.00 | 792.50K |
| 2026-08-07 | ¥1,900.00 | +0.32% | ¥1,878.00 | ¥1,954.00 | ¥1,869.00 | 867.50K |
| 2026-08-06 | ¥1,894.00 | +0.53% | ¥1,888.00 | ¥1,925.00 | ¥1,858.00 | 771.20K |
| 2026-08-05 | ¥1,884.00 | 0.00% | ¥1,919.00 | ¥1,930.00 | ¥1,882.00 | 868.90K |
| 2026-08-04 | ¥1,884.00 | -2.23% | ¥1,945.00 | ¥1,945.00 | ¥1,864.00 | 1.03M |
| 2026-08-03 | ¥1,927.00 | -3.12% | ¥1,995.00 | ¥1,999.00 | ¥1,890.00 | 1.23M |
| 2026-07-31 | ¥1,989.00 | -1.24% | ¥1,933.00 | ¥2,004.00 | ¥1,913.00 | 1.48M |
| 2026-07-30 | ¥2,014.00 | -1.80% | ¥2,064.00 | ¥2,105.00 | ¥1,990.00 | 1.31M |
| 2026-07-29 | ¥2,051.00 | +4.06% | ¥2,047.00 | ¥2,079.00 | ¥1,958.00 | 2.31M |
| 2026-07-28 | ¥1,971.00 | +3.74% | ¥1,950.00 | ¥1,990.00 | ¥1,896.00 | 1.99M |
| 2026-07-27 | ¥1,900.00 | +6.32% | ¥1,839.00 | ¥1,907.00 | ¥1,825.00 | 1.53M |
| 2026-07-24 | ¥1,787.00 | +0.85% | ¥1,790.00 | ¥1,805.00 | ¥1,744.00 | 1.49M |
| 2026-07-23 | ¥1,772.00 | -1.01% | ¥1,770.00 | ¥1,783.00 | ¥1,708.00 | 2.17M |
| 2026-07-22 | ¥1,790.00 | -0.28% | ¥1,770.00 | ¥1,793.00 | ¥1,723.00 | 1.51M |
| 2026-07-21 | ¥1,795.00 | -1.75% | ¥1,808.00 | ¥1,849.00 | ¥1,773.00 | 1.72M |
| 2026-07-17 | ¥1,827.00 | -0.54% | ¥1,837.00 | ¥1,894.00 | ¥1,800.00 | 1.96M |
| 2026-07-16 | ¥1,837.00 | +3.61% | ¥1,813.00 | ¥1,862.00 | ¥1,796.00 | 2.05M |
| 2026-07-15 | ¥1,773.00 | -4.16% | ¥1,824.00 | ¥1,875.00 | ¥1,734.00 | 2.72M |
| 2026-07-14 | ¥1,850.00 | +9.14% | ¥1,767.00 | ¥1,915.00 | ¥1,741.00 | 6.24M |
| 2026-07-13 | ¥1,695.00 | -1.63% | ¥1,721.00 | ¥1,742.00 | ¥1,683.00 | 1.51M |
| 2026-07-10 | ¥1,723.00 | +1.77% | ¥1,693.00 | ¥1,760.00 | ¥1,674.00 | 1.30M |
| 2026-07-09 | ¥1,693.00 | +1.56% | ¥1,596.00 | ¥1,717.00 | ¥1,590.00 | 1.41M |
| 2026-07-08 | ¥1,667.00 | -1.88% | ¥1,695.00 | ¥1,722.00 | ¥1,660.00 | 964.50K |
| 2026-07-07 | ¥1,699.00 | -1.11% | ¥1,718.00 | ¥1,760.00 | ¥1,688.00 | 1.06M |
| 2026-07-06 | ¥1,718.00 | +0.12% | ¥1,716.00 | ¥1,732.00 | ¥1,680.00 | 825.40K |
| 2026-07-03 | ¥1,716.00 | +2.39% | ¥1,686.00 | ¥1,726.00 | ¥1,651.00 | 1.82M |
| 2026-07-02 | ¥1,676.00 | +6.62% | ¥1,650.00 | ¥1,694.00 | ¥1,591.00 | 2.01M |
| 2026-07-01 | ¥1,572.00 | +1.22% | ¥1,575.00 | ¥1,617.00 | ¥1,545.00 | 1.27M |
| 2026-06-30 | ¥1,553.00 | -0.83% | ¥1,545.00 | ¥1,621.00 | ¥1,534.00 | 1.98M |
| 2026-06-29 | ¥1,566.00 | +13.23% | ¥1,425.00 | ¥1,572.00 | ¥1,414.00 | 2.45M |
| 2026-06-26 | ¥1,383.00 | -3.15% | ¥1,398.00 | ¥1,414.00 | ¥1,363.00 | 1.36M |
| 2026-06-25 | ¥1,428.00 | -2.79% | ¥1,485.00 | ¥1,490.00 | ¥1,426.00 | 992.10K |
| 2026-06-24 | ¥1,469.00 | +2.58% | ¥1,460.00 | ¥1,490.00 | ¥1,454.00 | 922.60K |
| 2026-06-23 | ¥1,432.00 | -3.57% | ¥1,456.00 | ¥1,476.00 | ¥1,431.00 | 1.06M |
| 2026-06-22 | ¥1,485.00 | +3.27% | ¥1,431.00 | ¥1,508.00 | ¥1,416.00 | 1.06M |
| 2026-06-19 | ¥1,438.00 | -4.96% | ¥1,504.00 | ¥1,505.00 | ¥1,416.00 | 1.49M |
| 2026-06-18 | ¥1,513.00 | +1.20% | ¥1,480.00 | ¥1,535.00 | ¥1,473.00 | 1.12M |
| 2026-06-17 | ¥1,495.00 | +2.12% | ¥1,455.00 | ¥1,495.00 | ¥1,419.00 | 998.90K |
| 2026-06-16 | ¥1,464.00 | -0.81% | ¥1,491.00 | ¥1,506.00 | ¥1,457.00 | 1.20M |
| 2026-06-15 | ¥1,476.00 | +2.86% | ¥1,460.00 | ¥1,497.00 | ¥1,457.00 | 1.64M |
| 2026-06-12 | ¥1,435.00 | -6.45% | ¥1,521.00 | ¥1,523.00 | ¥1,431.00 | 3.35M |
| 2026-06-11 | ¥1,534.00 | -0.97% | ¥1,554.00 | ¥1,574.00 | ¥1,515.00 | 976.40K |
| 2026-06-10 | ¥1,549.00 | +0.91% | ¥1,546.00 | ¥1,573.00 | ¥1,511.00 | 1.35M |
| 2026-06-09 | ¥1,535.00 | -1.16% | ¥1,575.00 | ¥1,583.00 | ¥1,512.00 | 1.35M |
| 2026-06-08 | ¥1,553.00 | -3.12% | ¥1,576.00 | ¥1,613.00 | ¥1,542.00 | 1.22M |
| 2026-06-05 | ¥1,603.00 | +2.69% | ¥1,585.00 | ¥1,615.00 | ¥1,568.00 | 1.39M |
| 2026-06-04 | ¥1,561.00 | -5.51% | ¥1,553.00 | ¥1,576.00 | ¥1,522.00 | 2.24M |
| 2026-06-03 | ¥1,652.00 | -6.24% | ¥1,725.00 | ¥1,730.00 | ¥1,652.00 | 2.03M |
| 2026-06-02 | ¥1,762.00 | -0.17% | ¥1,805.00 | ¥1,816.00 | ¥1,725.00 | 1.97M |
| 2026-06-01 | ¥1,765.00 | +5.12% | ¥1,750.00 | ¥1,849.00 | ¥1,744.00 | 3.05M |
| 2026-05-29 | ¥1,679.00 | +8.04% | ¥1,634.00 | ¥1,731.00 | ¥1,616.00 | 2.55M |
| 2026-05-28 | ¥1,554.00 | -1.08% | ¥1,556.00 | ¥1,565.00 | ¥1,534.00 | 1.45M |
| 2026-05-27 | ¥1,571.00 | +2.68% | ¥1,509.00 | ¥1,585.00 | ¥1,491.00 | 1.53M |
| 2026-05-26 | ¥1,530.00 | +0.13% | ¥1,526.00 | ¥1,547.00 | ¥1,511.00 | 1.33M |
| 2026-05-25 | ¥1,528.00 | +3.95% | ¥1,481.00 | ¥1,541.00 | ¥1,453.00 | 2.97M |