Sanrio Co. Ltd. 8136
TSE · Japan · Retail Trade
¥1,181.00-10.50 (-0.88%)
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 | ¥1,176.50 | -1.26% | ¥1,189.50 | ¥1,199.50 | ¥1,175.00 | 4.92M |
| 2026-10-01 | ¥1,191.50 | +0.34% | ¥1,176.00 | ¥1,195.00 | ¥1,156.00 | 10.77M |
| 2026-09-30 | ¥1,187.50 | +0.81% | ¥1,170.50 | ¥1,191.00 | ¥1,165.50 | 9.46M |
| 2026-09-29 | ¥1,178.00 | +0.04% | ¥1,177.50 | ¥1,189.00 | ¥1,163.00 | 10.23M |
| 2026-09-28 | ¥1,177.50 | -2.69% | ¥1,200.00 | ¥1,203.00 | ¥1,177.50 | 14.72M |
| 2026-09-25 | ¥1,210.00 | -0.17% | ¥1,212.00 | ¥1,238.00 | ¥1,210.00 | 8.11M |
| 2026-09-24 | ¥1,212.00 | +0.37% | ¥1,209.50 | ¥1,223.00 | ¥1,199.00 | 9.93M |
| 2026-09-18 | ¥1,207.50 | -2.50% | ¥1,231.00 | ¥1,242.00 | ¥1,207.50 | 13.23M |
| 2026-09-17 | ¥1,238.50 | +3.99% | ¥1,190.00 | ¥1,251.00 | ¥1,185.50 | 18.28M |
| 2026-09-16 | ¥1,191.00 | -2.38% | ¥1,195.50 | ¥1,203.00 | ¥1,175.00 | 19.64M |
| 2026-09-15 | ¥1,220.00 | -1.29% | ¥1,260.00 | ¥1,262.00 | ¥1,211.00 | 15.78M |
| 2026-09-14 | ¥1,236.00 | +4.00% | ¥1,202.50 | ¥1,238.00 | ¥1,197.50 | 21.24M |
| 2026-09-11 | ¥1,188.50 | +1.28% | ¥1,192.00 | ¥1,204.00 | ¥1,166.00 | 14.76M |
| 2026-09-10 | ¥1,173.50 | -1.59% | ¥1,175.50 | ¥1,185.00 | ¥1,155.50 | 18.78M |
| 2026-09-09 | ¥1,192.50 | -4.75% | ¥1,201.00 | ¥1,226.50 | ¥1,185.00 | 23.42M |
| 2026-09-08 | ¥1,252.00 | -0.91% | ¥1,255.00 | ¥1,261.00 | ¥1,229.00 | 15.21M |
| 2026-09-07 | ¥1,263.50 | -0.16% | ¥1,273.50 | ¥1,285.50 | ¥1,237.00 | 16.60M |
| 2026-09-04 | ¥1,265.50 | -1.79% | ¥1,278.50 | ¥1,309.50 | ¥1,256.00 | 17.29M |
| 2026-09-03 | ¥1,288.50 | -1.26% | ¥1,275.00 | ¥1,305.00 | ¥1,271.00 | 21.20M |
| 2026-09-02 | ¥1,305.00 | -0.95% | ¥1,314.00 | ¥1,332.00 | ¥1,290.50 | 20.44M |
| 2026-09-01 | ¥1,317.50 | +2.41% | ¥1,300.00 | ¥1,338.50 | ¥1,295.00 | 23.14M |
| 2026-08-31 | ¥1,286.50 | +1.46% | ¥1,288.50 | ¥1,295.00 | ¥1,274.00 | 18.25M |
| 2026-08-28 | ¥1,268.00 | +1.56% | ¥1,245.00 | ¥1,277.00 | ¥1,238.50 | 17.34M |
| 2026-08-27 | ¥1,248.50 | +3.18% | ¥1,196.00 | ¥1,270.00 | ¥1,191.50 | 23.94M |
| 2026-08-26 | ¥1,210.00 | -0.37% | ¥1,224.00 | ¥1,235.00 | ¥1,205.00 | 12.92M |
| 2026-08-25 | ¥1,214.50 | +0.41% | ¥1,231.00 | ¥1,241.50 | ¥1,205.00 | 14.07M |
| 2026-08-24 | ¥1,209.50 | +2.85% | ¥1,178.00 | ¥1,216.50 | ¥1,173.00 | 15.42M |
| 2026-08-21 | ¥1,176.00 | -2.12% | ¥1,192.50 | ¥1,221.00 | ¥1,165.50 | 18.02M |
| 2026-08-20 | ¥1,201.50 | +3.31% | ¥1,180.00 | ¥1,229.00 | ¥1,171.00 | 18.79M |
| 2026-08-19 | ¥1,163.00 | -2.60% | ¥1,211.00 | ¥1,216.00 | ¥1,155.50 | 20.52M |
| 2026-08-18 | ¥1,194.00 | -1.49% | ¥1,200.00 | ¥1,212.50 | ¥1,187.00 | 24.21M |
| 2026-08-17 | ¥1,212.00 | -5.50% | ¥1,240.50 | ¥1,253.00 | ¥1,208.50 | 29.32M |
| 2026-08-14 | ¥1,282.50 | +4.52% | ¥1,218.00 | ¥1,282.50 | ¥1,185.50 | 43.18M |
| 2026-08-13 | ¥1,227.00 | +3.02% | ¥1,208.00 | ¥1,244.50 | ¥1,201.50 | 39.34M |
| 2026-08-12 | ¥1,191.00 | -18.12% | ¥1,244.50 | ¥1,247.50 | ¥1,163.00 | 89.54M |
| 2026-08-10 | ¥1,454.50 | +4.12% | ¥1,380.00 | ¥1,470.00 | ¥1,373.00 | 44.03M |
| 2026-08-07 | ¥1,397.00 | +6.52% | ¥1,310.00 | ¥1,403.50 | ¥1,295.00 | 36.77M |
| 2026-08-06 | ¥1,311.50 | +2.94% | ¥1,298.00 | ¥1,321.00 | ¥1,284.00 | 17.15M |
| 2026-08-05 | ¥1,274.00 | +1.19% | ¥1,250.50 | ¥1,285.00 | ¥1,236.50 | 11.35M |
| 2026-08-04 | ¥1,259.00 | -2.59% | ¥1,295.00 | ¥1,296.00 | ¥1,256.00 | 13.04M |
| 2026-08-03 | ¥1,292.50 | +1.57% | ¥1,271.00 | ¥1,302.00 | ¥1,231.50 | 16.59M |
| 2026-07-31 | ¥1,272.50 | -5.98% | ¥1,274.00 | ¥1,309.00 | ¥1,265.00 | 24.85M |
| 2026-07-30 | ¥1,353.50 | +0.78% | ¥1,355.00 | ¥1,389.50 | ¥1,318.00 | 29.98M |
| 2026-07-29 | ¥1,343.00 | +4.07% | ¥1,281.50 | ¥1,361.50 | ¥1,255.50 | 39.23M |
| 2026-07-28 | ¥1,290.50 | +3.61% | ¥1,262.00 | ¥1,308.00 | ¥1,260.00 | 35.80M |
| 2026-07-27 | ¥1,245.50 | +7.42% | ¥1,200.00 | ¥1,251.00 | ¥1,175.50 | 24.00M |
| 2026-07-24 | ¥1,159.50 | +1.44% | ¥1,130.50 | ¥1,171.00 | ¥1,117.50 | 16.74M |
| 2026-07-23 | ¥1,143.00 | +1.02% | ¥1,122.00 | ¥1,159.50 | ¥1,120.00 | 13.71M |
| 2026-07-22 | ¥1,131.50 | -4.11% | ¥1,150.00 | ¥1,151.00 | ¥1,116.00 | 23.38M |
| 2026-07-21 | ¥1,180.00 | -2.03% | ¥1,210.00 | ¥1,227.00 | ¥1,177.50 | 17.35M |
| 2026-07-17 | ¥1,204.50 | -0.99% | ¥1,230.50 | ¥1,261.00 | ¥1,197.00 | 30.47M |
| 2026-07-16 | ¥1,216.50 | +3.22% | ¥1,191.00 | ¥1,238.00 | ¥1,173.50 | 22.97M |
| 2026-07-15 | ¥1,178.50 | -1.79% | ¥1,188.00 | ¥1,191.00 | ¥1,163.50 | 17.31M |
| 2026-07-14 | ¥1,200.00 | +3.36% | ¥1,189.00 | ¥1,226.50 | ¥1,167.00 | 38.16M |
| 2026-07-13 | ¥1,161.00 | +1.62% | ¥1,158.00 | ¥1,196.00 | ¥1,146.50 | 25.10M |
| 2026-07-10 | ¥1,142.50 | +1.06% | ¥1,109.00 | ¥1,167.50 | ¥1,103.00 | 18.59M |
| 2026-07-09 | ¥1,130.50 | -3.99% | ¥1,165.50 | ¥1,168.00 | ¥1,113.00 | 23.24M |
| 2026-07-08 | ¥1,177.50 | +2.30% | ¥1,149.50 | ¥1,179.00 | ¥1,131.00 | 20.71M |
| 2026-07-07 | ¥1,151.00 | -0.35% | ¥1,141.50 | ¥1,168.00 | ¥1,120.00 | 22.35M |
| 2026-07-06 | ¥1,155.00 | +6.21% | ¥1,098.50 | ¥1,163.00 | ¥1,081.50 | 34.35M |
| 2026-07-03 | ¥1,087.50 | -2.20% | ¥1,095.00 | ¥1,103.00 | ¥1,066.00 | 22.53M |
| 2026-07-02 | ¥1,112.00 | +1.74% | ¥1,110.00 | ¥1,132.50 | ¥1,081.00 | 27.17M |
| 2026-07-01 | ¥1,093.00 | -0.64% | ¥1,100.00 | ¥1,113.00 | ¥1,055.50 | 32.24M |
| 2026-06-30 | ¥1,100.00 | -2.35% | ¥1,135.00 | ¥1,139.50 | ¥1,095.00 | 31.95M |
| 2026-06-29 | ¥1,126.50 | +3.16% | ¥1,103.00 | ¥1,135.00 | ¥1,059.00 | 50.16M |
| 2026-06-26 | ¥1,092.00 | +8.60% | ¥1,007.50 | ¥1,102.50 | ¥996.00 | 77.65M |
| 2026-06-25 | ¥1,005.50 | +7.89% | ¥967.00 | ¥1,015.00 | ¥914.40 | 84.72M |
| 2026-06-24 | ¥932.00 | -0.65% | ¥1,043.50 | ¥1,046.00 | ¥890.40 | 156.99M |
| 2026-06-23 | ¥938.10 | -0.78% | ¥944.70 | ¥951.80 | ¥922.60 | 30.59M |
| 2026-06-22 | ¥945.50 | +3.00% | ¥918.00 | ¥948.00 | ¥911.50 | 23.47M |
| 2026-06-19 | ¥918.00 | +2.91% | ¥908.00 | ¥959.30 | ¥905.40 | 35.10M |
| 2026-06-18 | ¥892.00 | +2.47% | ¥900.50 | ¥916.50 | ¥885.70 | 22.03M |
| 2026-06-17 | ¥870.50 | +0.06% | ¥872.00 | ¥886.00 | ¥857.70 | 18.44M |
| 2026-06-16 | ¥870.00 | +2.90% | ¥845.50 | ¥870.00 | ¥845.10 | 17.65M |
| 2026-06-15 | ¥845.50 | -2.16% | ¥856.00 | ¥864.20 | ¥840.20 | 21.32M |
| 2026-06-12 | ¥864.20 | -1.44% | ¥875.00 | ¥877.60 | ¥858.10 | 16.53M |
| 2026-06-11 | ¥876.80 | -1.19% | ¥880.10 | ¥889.90 | ¥866.00 | 10.51M |
| 2026-06-10 | ¥887.40 | +2.80% | ¥874.00 | ¥890.90 | ¥855.70 | 20.22M |
| 2026-06-09 | ¥863.20 | -3.77% | ¥895.00 | ¥903.00 | ¥863.20 | 18.69M |
| 2026-06-08 | ¥897.00 | -0.88% | ¥903.80 | ¥929.70 | ¥894.80 | 17.23M |
| 2026-06-05 | ¥905.00 | -1.71% | ¥923.10 | ¥938.90 | ¥904.50 | 12.40M |
| 2026-06-04 | ¥920.70 | +1.29% | ¥915.00 | ¥943.00 | ¥911.10 | 18.54M |
| 2026-06-03 | ¥909.00 | +1.45% | ¥881.00 | ¥913.30 | ¥876.00 | 21.32M |
| 2026-06-02 | ¥896.00 | -3.91% | ¥902.50 | ¥922.50 | ¥890.10 | 23.79M |
| 2026-06-01 | ¥932.50 | +8.91% | ¥910.10 | ¥939.10 | ¥895.10 | 39.80M |
| 2026-05-29 | ¥856.20 | +1.94% | ¥851.00 | ¥870.20 | ¥850.00 | 25.13M |
| 2026-05-28 | ¥839.90 | -3.35% | ¥862.90 | ¥864.00 | ¥835.50 | 24.14M |
| 2026-05-27 | ¥869.00 | +1.63% | ¥855.00 | ¥869.70 | ¥846.90 | 15.27M |
| 2026-05-26 | ¥855.10 | -0.57% | ¥875.00 | ¥878.50 | ¥853.30 | 14.80M |
| 2026-05-25 | ¥860.00 | -0.56% | ¥864.30 | ¥864.30 | ¥845.10 | 17.23M |