Sanrin Co., Ltd. 7486
TSE · Japan · Distribution Services
¥822.00-1.00 (-0.12%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥822.00 | -0.12% | ¥817.00 | ¥822.00 | ¥807.00 | 2.00K |
| 2026-10-01 | ¥823.00 | +0.37% | ¥816.00 | ¥823.00 | ¥816.00 | 200 |
| 2026-09-30 | ¥820.00 | -3.19% | ¥832.00 | ¥833.00 | ¥793.00 | 4.20K |
| 2026-09-29 | ¥847.00 | -0.59% | ¥850.00 | ¥850.00 | ¥835.00 | 1.70K |
| 2026-09-28 | ¥852.00 | +5.19% | ¥880.00 | ¥880.00 | ¥851.00 | 14.60K |
| 2026-09-25 | ¥810.00 | +0.37% | ¥801.00 | ¥812.00 | ¥801.00 | 1.20K |
| 2026-09-24 | ¥807.00 | +2.67% | ¥793.00 | ¥807.00 | ¥792.00 | 2.40K |
| 2026-09-18 | ¥786.00 | -2.36% | ¥822.00 | ¥845.00 | ¥776.00 | 24.30K |
| 2026-09-17 | ¥805.00 | -0.62% | ¥810.00 | ¥810.00 | ¥790.00 | 1.90K |
| 2026-09-16 | ¥810.00 | +0.62% | ¥799.00 | ¥810.00 | ¥799.00 | 400 |
| 2026-09-15 | ¥805.00 | +0.37% | ¥802.00 | ¥805.00 | ¥800.00 | 700 |
| 2026-09-14 | ¥802.00 | +0.50% | ¥796.00 | ¥802.00 | ¥785.00 | 700 |
| 2026-09-11 | ¥798.00 | +1.92% | ¥783.00 | ¥798.00 | ¥783.00 | 700 |
| 2026-09-10 | ¥783.00 | -2.25% | ¥787.00 | ¥794.00 | ¥777.00 | 2.40K |
| 2026-09-09 | ¥801.00 | -1.11% | ¥801.00 | ¥801.00 | ¥771.00 | 2.80K |
| 2026-09-08 | ¥810.00 | -0.12% | ¥811.00 | ¥811.00 | ¥810.00 | 200 |
| 2026-09-07 | ¥811.00 | +0.12% | ¥799.00 | ¥820.00 | ¥794.00 | 3.00K |
| 2026-09-04 | ¥810.00 | 0.00% | ¥810.00 | ¥810.00 | ¥810.00 | 100 |
| 2026-09-03 | ¥810.00 | 0.00% | ¥800.00 | ¥810.00 | ¥800.00 | 500 |
| 2026-09-02 | ¥810.00 | -0.86% | ¥810.00 | ¥810.00 | ¥810.00 | 100 |
| 2026-09-01 | ¥817.00 | -0.61% | ¥817.00 | ¥817.00 | ¥817.00 | 600 |
| 2026-08-31 | ¥822.00 | 0.00% | ¥815.00 | ¥822.00 | ¥815.00 | 200 |
| 2026-08-28 | ¥822.00 | +1.11% | ¥828.00 | ¥838.00 | ¥813.00 | 5.70K |
| 2026-08-27 | ¥813.00 | -0.25% | ¥811.00 | ¥817.00 | ¥810.00 | 1.90K |
| 2026-08-26 | ¥815.00 | +1.49% | ¥815.00 | ¥815.00 | ¥815.00 | 100 |
| 2026-08-25 | ¥803.00 | -1.23% | ¥813.00 | ¥815.00 | ¥803.00 | 400 |
| 2026-08-24 | ¥813.00 | 0.00% | ¥813.00 | ¥813.00 | ¥813.00 | 500 |
| 2026-08-21 | ¥813.00 | +0.87% | ¥807.00 | ¥813.00 | ¥800.00 | 4.20K |
| 2026-08-20 | ¥806.00 | +1.64% | ¥799.00 | ¥813.00 | ¥799.00 | 1.10K |
| 2026-08-19 | ¥793.00 | -2.10% | ¥805.00 | ¥813.00 | ¥783.00 | 3.10K |
| 2026-08-18 | ¥810.00 | +1.12% | ¥805.00 | ¥810.00 | ¥802.00 | 1.50K |
| 2026-08-17 | ¥801.00 | +0.13% | ¥800.00 | ¥801.00 | ¥800.00 | 400 |
| 2026-08-14 | ¥800.00 | -0.62% | ¥801.00 | ¥808.00 | ¥800.00 | 1.10K |
| 2026-08-13 | ¥805.00 | -0.62% | ¥802.00 | ¥805.00 | ¥802.00 | 400 |
| 2026-08-12 | ¥810.00 | +1.00% | ¥817.00 | ¥817.00 | ¥802.00 | 5.40K |
| 2026-08-10 | ¥802.00 | +0.50% | ¥800.00 | ¥815.00 | ¥800.00 | 3.60K |
| 2026-08-07 | ¥798.00 | 0.00% | ¥798.00 | ¥798.00 | ¥798.00 | 0 |
| 2026-08-06 | ¥798.00 | -1.60% | ¥798.00 | ¥798.00 | ¥798.00 | 100 |
| 2026-08-05 | ¥811.00 | -0.25% | ¥802.00 | ¥811.00 | ¥801.00 | 500 |
| 2026-08-04 | ¥813.00 | +1.50% | ¥801.00 | ¥813.00 | ¥801.00 | 400 |
| 2026-08-03 | ¥801.00 | +0.13% | ¥810.00 | ¥813.00 | ¥783.00 | 4.80K |
| 2026-07-31 | ¥800.00 | -1.23% | ¥800.00 | ¥800.00 | ¥800.00 | 200 |
| 2026-07-30 | ¥810.00 | -0.12% | ¥810.00 | ¥810.00 | ¥810.00 | 100 |
| 2026-07-29 | ¥811.00 | +0.75% | ¥805.00 | ¥811.00 | ¥805.00 | 6.10K |
| 2026-07-28 | ¥805.00 | +1.64% | ¥800.00 | ¥805.00 | ¥795.00 | 10.40K |
| 2026-07-27 | ¥792.00 | +2.19% | ¥775.00 | ¥795.00 | ¥775.00 | 2.00K |
| 2026-07-24 | ¥775.00 | -0.77% | ¥757.00 | ¥782.00 | ¥757.00 | 3.00K |
| 2026-07-23 | ¥781.00 | 0.00% | ¥778.00 | ¥781.00 | ¥775.00 | 1.10K |
| 2026-07-22 | ¥781.00 | +0.13% | ¥786.00 | ¥786.00 | ¥766.00 | 1.70K |
| 2026-07-21 | ¥780.00 | -1.14% | ¥802.00 | ¥802.00 | ¥752.00 | 12.10K |
| 2026-07-17 | ¥789.00 | -1.38% | ¥800.00 | ¥800.00 | ¥788.00 | 2.90K |
| 2026-07-16 | ¥800.00 | +2.04% | ¥783.00 | ¥800.00 | ¥783.00 | 7.80K |
| 2026-07-15 | ¥784.00 | +0.38% | ¥780.00 | ¥784.00 | ¥780.00 | 500 |
| 2026-07-14 | ¥781.00 | -0.38% | ¥770.00 | ¥784.00 | ¥755.00 | 1.10K |
| 2026-07-13 | ¥784.00 | -1.26% | ¥788.00 | ¥788.00 | ¥771.00 | 1.10K |
| 2026-07-10 | ¥794.00 | +4.75% | ¥760.00 | ¥794.00 | ¥760.00 | 5.20K |
| 2026-07-09 | ¥758.00 | +0.13% | ¥750.00 | ¥758.00 | ¥750.00 | 4.10K |
| 2026-07-08 | ¥757.00 | -0.26% | ¥755.00 | ¥757.00 | ¥746.00 | 700 |
| 2026-07-07 | ¥759.00 | 0.00% | ¥759.00 | ¥759.00 | ¥759.00 | 100 |
| 2026-07-06 | ¥759.00 | +0.80% | ¥750.00 | ¥759.00 | ¥750.00 | 500 |
| 2026-07-03 | ¥753.00 | -0.26% | ¥725.00 | ¥754.00 | ¥720.00 | 10.00K |
| 2026-07-02 | ¥755.00 | +0.13% | ¥751.00 | ¥755.00 | ¥751.00 | 1.70K |
| 2026-07-01 | ¥754.00 | -1.69% | ¥761.00 | ¥762.00 | ¥753.00 | 500 |
| 2026-06-30 | ¥767.00 | 0.00% | ¥767.00 | ¥767.00 | ¥755.00 | 400 |
| 2026-06-29 | ¥767.00 | +0.52% | ¥770.00 | ¥772.00 | ¥756.00 | 4.80K |
| 2026-06-26 | ¥763.00 | -0.78% | ¥764.00 | ¥765.00 | ¥761.00 | 1.40K |
| 2026-06-25 | ¥769.00 | -0.13% | ¥764.00 | ¥769.00 | ¥751.00 | 400 |
| 2026-06-24 | ¥770.00 | +0.65% | ¥758.00 | ¥770.00 | ¥758.00 | 500 |
| 2026-06-23 | ¥765.00 | -0.65% | ¥764.00 | ¥771.00 | ¥749.00 | 800 |
| 2026-06-22 | ¥770.00 | +1.45% | ¥759.00 | ¥770.00 | ¥759.00 | 700 |
| 2026-06-19 | ¥759.00 | -1.17% | ¥768.00 | ¥770.00 | ¥753.00 | 7.30K |
| 2026-06-18 | ¥768.00 | +0.92% | ¥757.00 | ¥768.00 | ¥748.00 | 3.50K |
| 2026-06-17 | ¥761.00 | +0.26% | ¥759.00 | ¥764.00 | ¥749.00 | 2.00K |
| 2026-06-16 | ¥759.00 | +0.13% | ¥771.00 | ¥771.00 | ¥751.00 | 8.90K |
| 2026-06-15 | ¥758.00 | -2.32% | ¥746.00 | ¥774.00 | ¥737.00 | 6.50K |
| 2026-06-12 | ¥776.00 | +5.29% | ¥740.00 | ¥778.00 | ¥738.00 | 6.30K |
| 2026-06-11 | ¥737.00 | +0.14% | ¥733.00 | ¥744.00 | ¥733.00 | 2.10K |
| 2026-06-10 | ¥736.00 | -0.67% | ¥726.00 | ¥744.00 | ¥726.00 | 4.70K |
| 2026-06-09 | ¥741.00 | +1.23% | ¥732.00 | ¥741.00 | ¥727.00 | 2.10K |
| 2026-06-08 | ¥732.00 | +0.83% | ¥726.00 | ¥744.00 | ¥726.00 | 2.70K |
| 2026-06-05 | ¥726.00 | -0.41% | ¥725.00 | ¥726.00 | ¥725.00 | 500 |
| 2026-06-04 | ¥729.00 | +0.55% | ¥722.00 | ¥737.00 | ¥714.00 | 2.50K |
| 2026-06-03 | ¥725.00 | -1.36% | ¥720.00 | ¥725.00 | ¥720.00 | 400 |
| 2026-06-02 | ¥735.00 | -0.27% | ¥735.00 | ¥735.00 | ¥722.00 | 400 |
| 2026-06-01 | ¥737.00 | -0.81% | ¥733.00 | ¥737.00 | ¥725.00 | 1.00K |
| 2026-05-29 | ¥743.00 | +1.64% | ¥743.00 | ¥743.00 | ¥743.00 | 500 |
| 2026-05-28 | ¥731.00 | -1.22% | ¥740.00 | ¥740.00 | ¥731.00 | 2.70K |
| 2026-05-27 | ¥740.00 | +1.23% | ¥740.00 | ¥740.00 | ¥731.00 | 800 |
| 2026-05-26 | ¥731.00 | +0.27% | ¥729.00 | ¥731.00 | ¥729.00 | 400 |
| 2026-05-25 | ¥729.00 | 0.00% | ¥733.00 | ¥736.00 | ¥729.00 | 1.40K |