Sansei Co., Ltd. 6307
TSE · Japan · Producer Manufacturing
¥462.00+1.00 (+0.22%)
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 | ¥462.00 | +0.22% | ¥462.00 | ¥463.00 | ¥461.00 | 2.50K |
| 2026-10-01 | ¥461.00 | -1.28% | ¥474.00 | ¥474.00 | ¥460.00 | 7.40K |
| 2026-09-30 | ¥467.00 | -0.64% | ¥470.00 | ¥472.00 | ¥467.00 | 3.50K |
| 2026-09-29 | ¥470.00 | -2.49% | ¥474.00 | ¥477.00 | ¥468.00 | 3.40K |
| 2026-09-28 | ¥482.00 | +2.77% | ¥473.00 | ¥485.00 | ¥468.00 | 10.70K |
| 2026-09-25 | ¥469.00 | +0.86% | ¥462.00 | ¥472.00 | ¥462.00 | 4.30K |
| 2026-09-24 | ¥465.00 | +0.22% | ¥465.00 | ¥471.00 | ¥464.00 | 16.90K |
| 2026-09-18 | ¥464.00 | +0.22% | ¥463.00 | ¥464.00 | ¥462.00 | 1.40K |
| 2026-09-17 | ¥463.00 | -0.43% | ¥463.00 | ¥470.00 | ¥463.00 | 2.40K |
| 2026-09-16 | ¥465.00 | -0.64% | ¥465.00 | ¥465.00 | ¥465.00 | 2.20K |
| 2026-09-15 | ¥468.00 | -0.21% | ¥472.00 | ¥472.00 | ¥466.00 | 1.00K |
| 2026-09-14 | ¥469.00 | +1.30% | ¥463.00 | ¥470.00 | ¥462.00 | 2.20K |
| 2026-09-11 | ¥463.00 | -3.94% | ¥472.00 | ¥478.00 | ¥463.00 | 19.30K |
| 2026-09-10 | ¥482.00 | -1.83% | ¥491.00 | ¥491.00 | ¥480.00 | 6.20K |
| 2026-09-09 | ¥491.00 | -1.41% | ¥499.00 | ¥499.00 | ¥488.00 | 3.60K |
| 2026-09-08 | ¥498.00 | +0.61% | ¥495.00 | ¥498.00 | ¥488.00 | 16.90K |
| 2026-09-07 | ¥495.00 | +0.41% | ¥496.00 | ¥496.00 | ¥490.00 | 5.90K |
| 2026-09-04 | ¥493.00 | -0.40% | ¥493.00 | ¥495.00 | ¥490.00 | 3.50K |
| 2026-09-03 | ¥495.00 | +1.23% | ¥487.00 | ¥500.00 | ¥483.00 | 21.10K |
| 2026-09-02 | ¥489.00 | -0.81% | ¥493.00 | ¥494.00 | ¥485.00 | 19.30K |
| 2026-09-01 | ¥493.00 | +0.61% | ¥486.00 | ¥493.00 | ¥485.00 | 4.30K |
| 2026-08-31 | ¥490.00 | +1.03% | ¥489.00 | ¥491.00 | ¥483.00 | 29.40K |
| 2026-08-28 | ¥485.00 | 0.00% | ¥482.00 | ¥488.00 | ¥480.00 | 9.30K |
| 2026-08-27 | ¥485.00 | +1.04% | ¥478.00 | ¥485.00 | ¥478.00 | 5.80K |
| 2026-08-26 | ¥480.00 | -0.21% | ¥481.00 | ¥485.00 | ¥477.00 | 19.90K |
| 2026-08-25 | ¥481.00 | +1.26% | ¥477.00 | ¥484.00 | ¥477.00 | 15.20K |
| 2026-08-24 | ¥475.00 | -0.63% | ¥484.00 | ¥484.00 | ¥475.00 | 4.80K |
| 2026-08-21 | ¥478.00 | +0.63% | ¥477.00 | ¥479.00 | ¥470.00 | 15.10K |
| 2026-08-20 | ¥475.00 | +1.93% | ¥462.00 | ¥475.00 | ¥462.00 | 2.70K |
| 2026-08-19 | ¥466.00 | -1.89% | ¥473.00 | ¥474.00 | ¥465.00 | 17.10K |
| 2026-08-18 | ¥475.00 | -0.21% | ¥476.00 | ¥479.00 | ¥475.00 | 8.50K |
| 2026-08-17 | ¥476.00 | +0.63% | ¥480.00 | ¥480.00 | ¥473.00 | 8.30K |
| 2026-08-14 | ¥473.00 | -0.63% | ¥476.00 | ¥477.00 | ¥471.00 | 8.70K |
| 2026-08-13 | ¥476.00 | +0.63% | ¥475.00 | ¥480.00 | ¥471.00 | 6.50K |
| 2026-08-12 | ¥473.00 | +1.07% | ¥470.00 | ¥474.00 | ¥468.00 | 10.00K |
| 2026-08-10 | ¥468.00 | +0.43% | ¥470.00 | ¥470.00 | ¥461.00 | 12.20K |
| 2026-08-07 | ¥466.00 | 0.00% | ¥466.00 | ¥471.00 | ¥458.00 | 20.60K |
| 2026-08-06 | ¥466.00 | -7.36% | ¥475.00 | ¥475.00 | ¥452.00 | 91.70K |
| 2026-08-05 | ¥503.00 | +2.65% | ¥495.00 | ¥503.00 | ¥485.00 | 28.20K |
| 2026-08-04 | ¥490.00 | -0.81% | ¥494.00 | ¥495.00 | ¥483.00 | 20.50K |
| 2026-08-03 | ¥494.00 | +4.44% | ¥481.00 | ¥499.00 | ¥481.00 | 27.60K |
| 2026-07-31 | ¥473.00 | +2.16% | ¥466.00 | ¥480.00 | ¥466.00 | 17.80K |
| 2026-07-30 | ¥463.00 | -2.32% | ¥480.00 | ¥480.00 | ¥455.00 | 25.30K |
| 2026-07-29 | ¥474.00 | +0.85% | ¥471.00 | ¥484.00 | ¥471.00 | 7.10K |
| 2026-07-28 | ¥470.00 | -1.67% | ¥486.00 | ¥486.00 | ¥467.00 | 19.50K |
| 2026-07-27 | ¥478.00 | +5.52% | ¥453.00 | ¥484.00 | ¥453.00 | 42.10K |
| 2026-07-24 | ¥453.00 | +0.89% | ¥452.00 | ¥454.00 | ¥447.00 | 7.60K |
| 2026-07-23 | ¥449.00 | -0.88% | ¥454.00 | ¥455.00 | ¥449.00 | 13.40K |
| 2026-07-22 | ¥453.00 | +1.80% | ¥448.00 | ¥453.00 | ¥446.00 | 28.00K |
| 2026-07-21 | ¥445.00 | +0.68% | ¥446.00 | ¥446.00 | ¥439.00 | 12.00K |
| 2026-07-17 | ¥442.00 | -0.90% | ¥447.00 | ¥448.00 | ¥431.00 | 31.10K |
| 2026-07-16 | ¥446.00 | +1.36% | ¥440.00 | ¥446.00 | ¥439.00 | 14.60K |
| 2026-07-15 | ¥440.00 | +3.04% | ¥430.00 | ¥440.00 | ¥428.00 | 11.70K |
| 2026-07-14 | ¥427.00 | +0.47% | ¥426.00 | ¥429.00 | ¥424.00 | 10.70K |
| 2026-07-13 | ¥425.00 | +0.71% | ¥428.00 | ¥433.00 | ¥425.00 | 14.90K |
| 2026-07-10 | ¥422.00 | +0.24% | ¥419.00 | ¥424.00 | ¥419.00 | 6.00K |
| 2026-07-09 | ¥421.00 | 0.00% | ¥421.00 | ¥423.00 | ¥419.00 | 5.80K |
| 2026-07-08 | ¥421.00 | -1.17% | ¥428.00 | ¥428.00 | ¥420.00 | 11.80K |
| 2026-07-07 | ¥426.00 | -1.84% | ¥440.00 | ¥440.00 | ¥426.00 | 22.10K |
| 2026-07-06 | ¥434.00 | +2.84% | ¥425.00 | ¥434.00 | ¥424.00 | 15.80K |
| 2026-07-03 | ¥422.00 | +2.18% | ¥415.00 | ¥425.00 | ¥415.00 | 12.40K |
| 2026-07-02 | ¥413.00 | 0.00% | ¥412.00 | ¥417.00 | ¥412.00 | 7.50K |
| 2026-07-01 | ¥413.00 | -0.72% | ¥418.00 | ¥418.00 | ¥412.00 | 13.00K |
| 2026-06-30 | ¥416.00 | 0.00% | ¥417.00 | ¥419.00 | ¥415.00 | 8.50K |
| 2026-06-29 | ¥416.00 | +0.73% | ¥415.00 | ¥422.00 | ¥415.00 | 9.00K |
| 2026-06-26 | ¥413.00 | -0.48% | ¥416.00 | ¥420.00 | ¥412.00 | 8.10K |
| 2026-06-25 | ¥415.00 | 0.00% | ¥419.00 | ¥420.00 | ¥414.00 | 6.30K |
| 2026-06-24 | ¥415.00 | 0.00% | ¥414.00 | ¥419.00 | ¥411.00 | 14.40K |
| 2026-06-23 | ¥415.00 | -1.43% | ¥419.00 | ¥419.00 | ¥414.00 | 9.10K |
| 2026-06-22 | ¥421.00 | +0.72% | ¥418.00 | ¥427.00 | ¥416.00 | 71.80K |
| 2026-06-19 | ¥418.00 | -0.71% | ¥422.00 | ¥422.00 | ¥416.00 | 4.70K |
| 2026-06-18 | ¥421.00 | -1.41% | ¥425.00 | ¥425.00 | ¥415.00 | 25.60K |
| 2026-06-17 | ¥427.00 | +2.64% | ¥424.00 | ¥427.00 | ¥413.00 | 19.70K |
| 2026-06-16 | ¥416.00 | -1.42% | ¥420.00 | ¥420.00 | ¥414.00 | 15.90K |
| 2026-06-15 | ¥422.00 | +0.96% | ¥420.00 | ¥426.00 | ¥416.00 | 17.00K |
| 2026-06-12 | ¥418.00 | +0.97% | ¥419.00 | ¥426.00 | ¥410.00 | 37.10K |
| 2026-06-11 | ¥414.00 | -4.83% | ¥434.00 | ¥434.00 | ¥408.00 | 88.50K |
| 2026-06-10 | ¥435.00 | -1.58% | ¥442.00 | ¥442.00 | ¥429.00 | 22.40K |
| 2026-06-09 | ¥442.00 | +0.91% | ¥437.00 | ¥455.00 | ¥437.00 | 16.50K |
| 2026-06-08 | ¥438.00 | -4.99% | ¥457.00 | ¥457.00 | ¥431.00 | 82.70K |
| 2026-06-05 | ¥461.00 | +0.66% | ¥457.00 | ¥462.00 | ¥452.00 | 24.00K |
| 2026-06-04 | ¥458.00 | +1.10% | ¥445.00 | ¥466.00 | ¥443.00 | 29.80K |
| 2026-06-03 | ¥453.00 | +3.66% | ¥435.00 | ¥456.00 | ¥431.00 | 25.10K |
| 2026-06-02 | ¥437.00 | -4.17% | ¥455.00 | ¥455.00 | ¥428.00 | 32.10K |
| 2026-06-01 | ¥456.00 | +1.11% | ¥453.00 | ¥469.00 | ¥440.00 | 71.20K |
| 2026-05-29 | ¥451.00 | +0.89% | ¥447.00 | ¥461.00 | ¥447.00 | 14.90K |
| 2026-05-28 | ¥447.00 | -1.32% | ¥455.00 | ¥455.00 | ¥445.00 | 8.20K |
| 2026-05-27 | ¥453.00 | -0.88% | ¥454.00 | ¥454.00 | ¥445.00 | 8.50K |
| 2026-05-26 | ¥457.00 | +0.44% | ¥458.00 | ¥463.00 | ¥446.00 | 16.50K |
| 2026-05-25 | ¥455.00 | +2.02% | ¥453.00 | ¥461.00 | ¥452.00 | 59.20K |