Sangetsu Corporation 8130
TSE · Japan · Retail Trade
¥3,120.00-30.00 (-0.95%)
Market closed· · JPY · Data may be delayed
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 | ¥3,150.00 | 0.00% | ¥3,125.00 | ¥3,170.00 | ¥3,125.00 | 130.30K |
| 2026-09-30 | ¥3,150.00 | +0.80% | ¥3,120.00 | ¥3,160.00 | ¥3,110.00 | 157.20K |
| 2026-09-29 | ¥3,125.00 | -2.80% | ¥3,145.00 | ¥3,155.00 | ¥3,120.00 | 143.10K |
| 2026-09-28 | ¥3,215.00 | -0.62% | ¥3,245.00 | ¥3,245.00 | ¥3,210.00 | 236.20K |
| 2026-09-25 | ¥3,235.00 | +0.47% | ¥3,240.00 | ¥3,245.00 | ¥3,225.00 | 131.50K |
| 2026-09-24 | ¥3,220.00 | +0.16% | ¥3,215.00 | ¥3,235.00 | ¥3,205.00 | 123.10K |
| 2026-09-18 | ¥3,215.00 | -0.46% | ¥3,230.00 | ¥3,235.00 | ¥3,210.00 | 178.80K |
| 2026-09-17 | ¥3,230.00 | +0.78% | ¥3,210.00 | ¥3,230.00 | ¥3,205.00 | 103.50K |
| 2026-09-16 | ¥3,205.00 | +0.63% | ¥3,210.00 | ¥3,210.00 | ¥3,185.00 | 89.00K |
| 2026-09-15 | ¥3,185.00 | -0.62% | ¥3,210.00 | ¥3,220.00 | ¥3,185.00 | 103.20K |
| 2026-09-14 | ¥3,205.00 | +0.94% | ¥3,200.00 | ¥3,210.00 | ¥3,190.00 | 87.20K |
| 2026-09-11 | ¥3,175.00 | +0.32% | ¥3,195.00 | ¥3,200.00 | ¥3,150.00 | 148.40K |
| 2026-09-10 | ¥3,165.00 | -0.16% | ¥3,160.00 | ¥3,165.00 | ¥3,145.00 | 103.90K |
| 2026-09-09 | ¥3,170.00 | 0.00% | ¥3,160.00 | ¥3,185.00 | ¥3,145.00 | 95.20K |
| 2026-09-08 | ¥3,170.00 | -0.16% | ¥3,170.00 | ¥3,190.00 | ¥3,165.00 | 66.00K |
| 2026-09-07 | ¥3,175.00 | -0.16% | ¥3,180.00 | ¥3,200.00 | ¥3,170.00 | 66.20K |
| 2026-09-04 | ¥3,180.00 | -0.47% | ¥3,185.00 | ¥3,205.00 | ¥3,180.00 | 110.70K |
| 2026-09-03 | ¥3,195.00 | +0.16% | ¥3,190.00 | ¥3,210.00 | ¥3,190.00 | 82.80K |
| 2026-09-02 | ¥3,190.00 | -1.69% | ¥3,220.00 | ¥3,235.00 | ¥3,190.00 | 146.70K |
| 2026-09-01 | ¥3,245.00 | +0.78% | ¥3,220.00 | ¥3,245.00 | ¥3,215.00 | 100.60K |
| 2026-08-31 | ¥3,220.00 | -0.31% | ¥3,235.00 | ¥3,240.00 | ¥3,205.00 | 141.80K |
| 2026-08-28 | ¥3,230.00 | +0.62% | ¥3,185.00 | ¥3,230.00 | ¥3,185.00 | 130.40K |
| 2026-08-27 | ¥3,210.00 | +0.31% | ¥3,190.00 | ¥3,225.00 | ¥3,185.00 | 60.40K |
| 2026-08-26 | ¥3,200.00 | +0.63% | ¥3,200.00 | ¥3,215.00 | ¥3,190.00 | 107.40K |
| 2026-08-25 | ¥3,180.00 | -0.47% | ¥3,215.00 | ¥3,225.00 | ¥3,180.00 | 73.20K |
| 2026-08-24 | ¥3,195.00 | +0.47% | ¥3,185.00 | ¥3,205.00 | ¥3,175.00 | 103.00K |
| 2026-08-21 | ¥3,180.00 | 0.00% | ¥3,180.00 | ¥3,190.00 | ¥3,165.00 | 71.30K |
| 2026-08-20 | ¥3,180.00 | +0.47% | ¥3,175.00 | ¥3,190.00 | ¥3,160.00 | 115.10K |
| 2026-08-19 | ¥3,165.00 | 0.00% | ¥3,180.00 | ¥3,180.00 | ¥3,140.00 | 121.40K |
| 2026-08-18 | ¥3,165.00 | +1.12% | ¥3,130.00 | ¥3,180.00 | ¥3,120.00 | 154.20K |
| 2026-08-17 | ¥3,130.00 | -0.63% | ¥3,150.00 | ¥3,155.00 | ¥3,130.00 | 80.70K |
| 2026-08-14 | ¥3,150.00 | +0.64% | ¥3,125.00 | ¥3,155.00 | ¥3,120.00 | 90.90K |
| 2026-08-13 | ¥3,130.00 | -0.16% | ¥3,135.00 | ¥3,155.00 | ¥3,125.00 | 107.50K |
| 2026-08-12 | ¥3,135.00 | +0.80% | ¥3,115.00 | ¥3,150.00 | ¥3,115.00 | 136.60K |
| 2026-08-10 | ¥3,110.00 | 0.00% | ¥3,140.00 | ¥3,145.00 | ¥3,100.00 | 173.10K |
| 2026-08-07 | ¥3,110.00 | -1.11% | ¥3,160.00 | ¥3,165.00 | ¥3,110.00 | 264.40K |
| 2026-08-06 | ¥3,145.00 | +3.97% | ¥3,030.00 | ¥3,190.00 | ¥3,020.00 | 388.70K |
| 2026-08-05 | ¥3,025.00 | +0.33% | ¥3,015.00 | ¥3,025.00 | ¥2,994.00 | 160.90K |
| 2026-08-04 | ¥3,015.00 | -1.31% | ¥3,070.00 | ¥3,070.00 | ¥3,000.00 | 145.20K |
| 2026-08-03 | ¥3,055.00 | -1.29% | ¥3,095.00 | ¥3,095.00 | ¥3,035.00 | 170.10K |
| 2026-07-31 | ¥3,095.00 | -1.75% | ¥3,095.00 | ¥3,115.00 | ¥3,085.00 | 338.30K |
| 2026-07-30 | ¥3,150.00 | +0.16% | ¥3,145.00 | ¥3,155.00 | ¥3,120.00 | 218.90K |
| 2026-07-29 | ¥3,145.00 | +1.29% | ¥3,120.00 | ¥3,170.00 | ¥3,110.00 | 186.90K |
| 2026-07-28 | ¥3,105.00 | +0.65% | ¥3,100.00 | ¥3,115.00 | ¥3,080.00 | 185.30K |
| 2026-07-27 | ¥3,085.00 | +2.15% | ¥3,035.00 | ¥3,085.00 | ¥3,035.00 | 267.80K |
| 2026-07-24 | ¥3,020.00 | +0.50% | ¥2,990.00 | ¥3,025.00 | ¥2,988.00 | 164.30K |
| 2026-07-23 | ¥3,005.00 | -0.83% | ¥3,010.00 | ¥3,020.00 | ¥2,988.00 | 187.60K |
| 2026-07-22 | ¥3,030.00 | +1.00% | ¥3,000.00 | ¥3,030.00 | ¥2,993.00 | 241.80K |
| 2026-07-21 | ¥3,000.00 | -0.17% | ¥3,030.00 | ¥3,045.00 | ¥3,000.00 | 174.40K |
| 2026-07-17 | ¥3,005.00 | +0.30% | ¥3,015.00 | ¥3,035.00 | ¥2,993.00 | 192.90K |
| 2026-07-16 | ¥2,996.00 | +0.17% | ¥2,995.00 | ¥3,020.00 | ¥2,986.00 | 144.20K |
| 2026-07-15 | ¥2,991.00 | 0.00% | ¥3,015.00 | ¥3,015.00 | ¥2,986.00 | 162.30K |
| 2026-07-14 | ¥2,991.00 | +0.30% | ¥2,999.00 | ¥3,015.00 | ¥2,989.00 | 177.60K |
| 2026-07-13 | ¥2,982.00 | -0.27% | ¥2,996.00 | ¥3,010.00 | ¥2,972.00 | 157.20K |
| 2026-07-10 | ¥2,990.00 | -0.33% | ¥3,010.00 | ¥3,015.00 | ¥2,979.00 | 265.00K |
| 2026-07-09 | ¥3,000.00 | -0.50% | ¥3,015.00 | ¥3,025.00 | ¥3,000.00 | 154.30K |
| 2026-07-08 | ¥3,015.00 | -0.17% | ¥3,020.00 | ¥3,040.00 | ¥3,010.00 | 205.30K |
| 2026-07-07 | ¥3,020.00 | +0.17% | ¥3,025.00 | ¥3,030.00 | ¥3,015.00 | 127.10K |
| 2026-07-06 | ¥3,015.00 | +1.01% | ¥3,015.00 | ¥3,030.00 | ¥3,010.00 | 135.40K |
| 2026-07-03 | ¥2,985.00 | +0.17% | ¥2,999.00 | ¥3,025.00 | ¥2,985.00 | 202.20K |
| 2026-07-02 | ¥2,980.00 | +2.12% | ¥2,958.00 | ¥2,985.00 | ¥2,946.00 | 180.10K |
| 2026-07-01 | ¥2,918.00 | -1.65% | ¥2,964.00 | ¥2,969.00 | ¥2,917.00 | 231.80K |
| 2026-06-30 | ¥2,967.00 | +0.37% | ¥2,964.00 | ¥2,973.00 | ¥2,945.00 | 189.30K |
| 2026-06-29 | ¥2,956.00 | +0.20% | ¥2,941.00 | ¥2,982.00 | ¥2,940.00 | 261.70K |
| 2026-06-26 | ¥2,950.00 | +0.99% | ¥2,928.00 | ¥2,950.00 | ¥2,914.00 | 256.40K |
| 2026-06-25 | ¥2,921.00 | +1.11% | ¥2,910.00 | ¥2,929.00 | ¥2,899.00 | 171.50K |
| 2026-06-24 | ¥2,889.00 | +0.59% | ¥2,873.00 | ¥2,896.00 | ¥2,873.00 | 249.70K |
| 2026-06-23 | ¥2,872.00 | -0.38% | ¥2,881.00 | ¥2,893.00 | ¥2,872.00 | 202.50K |
| 2026-06-22 | ¥2,883.00 | -0.03% | ¥2,880.00 | ¥2,890.00 | ¥2,871.00 | 164.30K |
| 2026-06-19 | ¥2,884.00 | +0.10% | ¥2,881.00 | ¥2,899.00 | ¥2,877.00 | 231.60K |
| 2026-06-18 | ¥2,881.00 | -0.31% | ¥2,890.00 | ¥2,898.00 | ¥2,875.00 | 215.30K |
| 2026-06-17 | ¥2,890.00 | -0.52% | ¥2,919.00 | ¥2,924.00 | ¥2,890.00 | 154.80K |
| 2026-06-16 | ¥2,905.00 | +0.35% | ¥2,890.00 | ¥2,916.00 | ¥2,879.00 | 166.50K |
| 2026-06-15 | ¥2,895.00 | +0.21% | ¥2,910.00 | ¥2,917.00 | ¥2,889.00 | 179.00K |
| 2026-06-12 | ¥2,889.00 | +0.14% | ¥2,870.00 | ¥2,911.00 | ¥2,869.00 | 213.90K |
| 2026-06-11 | ¥2,885.00 | +0.31% | ¥2,885.00 | ¥2,888.00 | ¥2,860.00 | 147.50K |
| 2026-06-10 | ¥2,876.00 | +0.95% | ¥2,862.00 | ¥2,882.00 | ¥2,859.00 | 189.80K |
| 2026-06-09 | ¥2,849.00 | -0.59% | ¥2,887.00 | ¥2,891.00 | ¥2,849.00 | 202.60K |
| 2026-06-08 | ¥2,866.00 | -0.10% | ¥2,869.00 | ¥2,889.00 | ¥2,845.00 | 242.60K |
| 2026-06-05 | ¥2,869.00 | +0.56% | ¥2,861.00 | ¥2,893.00 | ¥2,860.00 | 169.90K |
| 2026-06-04 | ¥2,853.00 | +0.53% | ¥2,838.00 | ¥2,853.00 | ¥2,831.00 | 157.00K |
| 2026-06-03 | ¥2,838.00 | +0.46% | ¥2,825.00 | ¥2,845.00 | ¥2,819.00 | 200.90K |
| 2026-06-02 | ¥2,825.00 | -1.77% | ¥2,854.00 | ¥2,862.00 | ¥2,818.00 | 270.10K |
| 2026-06-01 | ¥2,876.00 | -0.76% | ¥2,898.00 | ¥2,898.00 | ¥2,861.00 | 250.10K |
| 2026-05-29 | ¥2,898.00 | -0.34% | ¥2,909.00 | ¥2,939.00 | ¥2,898.00 | 302.20K |
| 2026-05-28 | ¥2,908.00 | -0.68% | ¥2,928.00 | ¥2,937.00 | ¥2,903.00 | 213.50K |
| 2026-05-27 | ¥2,928.00 | +0.51% | ¥2,906.00 | ¥2,928.00 | ¥2,906.00 | 212.60K |
| 2026-05-26 | ¥2,913.00 | +0.41% | ¥2,904.00 | ¥2,914.00 | ¥2,893.00 | 209.70K |
| 2026-05-25 | ¥2,901.00 | -0.28% | ¥2,905.00 | ¥2,920.00 | ¥2,893.00 | 232.80K |
| 2026-05-22 | ¥2,909.00 | -1.39% | ¥2,944.00 | ¥2,944.00 | ¥2,896.00 | 301.00K |