Sanritsu Corporation 9366
TSE · Japan · Commercial Services
¥1,288.00+18.00 (+1.42%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,270.00 | -0.70% | ¥1,272.00 | ¥1,280.00 | ¥1,265.00 | 9.80K |
| 2026-09-30 | ¥1,279.00 | 0.00% | ¥1,268.00 | ¥1,285.00 | ¥1,267.00 | 1.90K |
| 2026-09-29 | ¥1,279.00 | -1.62% | ¥1,281.00 | ¥1,287.00 | ¥1,262.00 | 4.10K |
| 2026-09-28 | ¥1,300.00 | -1.52% | ¥1,320.00 | ¥1,321.00 | ¥1,295.00 | 6.00K |
| 2026-09-25 | ¥1,320.00 | +1.85% | ¥1,307.00 | ¥1,333.00 | ¥1,304.00 | 16.10K |
| 2026-09-24 | ¥1,296.00 | -1.89% | ¥1,334.00 | ¥1,334.00 | ¥1,288.00 | 30.30K |
| 2026-09-18 | ¥1,321.00 | +7.75% | ¥1,226.00 | ¥1,339.00 | ¥1,196.00 | 35.00K |
| 2026-09-17 | ¥1,226.00 | +4.88% | ¥1,183.00 | ¥1,226.00 | ¥1,178.00 | 27.30K |
| 2026-09-16 | ¥1,169.00 | +2.10% | ¥1,143.00 | ¥1,180.00 | ¥1,143.00 | 17.20K |
| 2026-09-15 | ¥1,145.00 | +1.51% | ¥1,129.00 | ¥1,145.00 | ¥1,129.00 | 3.70K |
| 2026-09-14 | ¥1,128.00 | +0.80% | ¥1,119.00 | ¥1,128.00 | ¥1,114.00 | 300 |
| 2026-09-11 | ¥1,119.00 | -0.44% | ¥1,114.00 | ¥1,119.00 | ¥1,113.00 | 1.30K |
| 2026-09-10 | ¥1,124.00 | +2.09% | ¥1,095.00 | ¥1,124.00 | ¥1,095.00 | 9.50K |
| 2026-09-09 | ¥1,101.00 | -0.27% | ¥1,106.00 | ¥1,106.00 | ¥1,086.00 | 8.50K |
| 2026-09-08 | ¥1,104.00 | -1.78% | ¥1,118.00 | ¥1,119.00 | ¥1,102.00 | 5.70K |
| 2026-09-07 | ¥1,124.00 | +0.09% | ¥1,121.00 | ¥1,130.00 | ¥1,120.00 | 7.30K |
| 2026-09-04 | ¥1,123.00 | +0.99% | ¥1,115.00 | ¥1,135.00 | ¥1,115.00 | 7.10K |
| 2026-09-03 | ¥1,112.00 | -0.71% | ¥1,120.00 | ¥1,130.00 | ¥1,112.00 | 5.30K |
| 2026-09-02 | ¥1,120.00 | -0.88% | ¥1,127.00 | ¥1,130.00 | ¥1,117.00 | 5.80K |
| 2026-09-01 | ¥1,130.00 | +0.80% | ¥1,109.00 | ¥1,144.00 | ¥1,108.00 | 10.60K |
| 2026-08-31 | ¥1,121.00 | +3.13% | ¥1,087.00 | ¥1,121.00 | ¥1,087.00 | 4.40K |
| 2026-08-28 | ¥1,087.00 | +0.65% | ¥1,080.00 | ¥1,099.00 | ¥1,070.00 | 6.90K |
| 2026-08-27 | ¥1,080.00 | -4.26% | ¥1,118.00 | ¥1,125.00 | ¥1,060.00 | 10.30K |
| 2026-08-26 | ¥1,128.00 | -0.18% | ¥1,118.00 | ¥1,130.00 | ¥1,118.00 | 5.00K |
| 2026-08-25 | ¥1,130.00 | +1.62% | ¥1,121.00 | ¥1,130.00 | ¥1,108.00 | 5.60K |
| 2026-08-24 | ¥1,112.00 | +0.91% | ¥1,102.00 | ¥1,150.00 | ¥1,085.00 | 18.50K |
| 2026-08-21 | ¥1,102.00 | +0.27% | ¥1,099.00 | ¥1,102.00 | ¥1,090.00 | 5.40K |
| 2026-08-20 | ¥1,099.00 | +1.85% | ¥1,091.00 | ¥1,102.00 | ¥1,080.00 | 4.90K |
| 2026-08-19 | ¥1,079.00 | -2.09% | ¥1,101.00 | ¥1,102.00 | ¥1,071.00 | 8.60K |
| 2026-08-18 | ¥1,102.00 | -2.39% | ¥1,129.00 | ¥1,129.00 | ¥1,097.00 | 7.20K |
| 2026-08-17 | ¥1,129.00 | +1.90% | ¥1,124.00 | ¥1,129.00 | ¥1,116.00 | 7.20K |
| 2026-08-14 | ¥1,108.00 | +1.65% | ¥1,090.00 | ¥1,108.00 | ¥1,090.00 | 4.20K |
| 2026-08-13 | ¥1,090.00 | -0.91% | ¥1,098.00 | ¥1,098.00 | ¥1,085.00 | 10.30K |
| 2026-08-12 | ¥1,100.00 | +2.61% | ¥1,072.00 | ¥1,106.00 | ¥1,067.00 | 20.80K |
| 2026-08-10 | ¥1,072.00 | +3.68% | ¥1,050.00 | ¥1,075.00 | ¥1,050.00 | 21.50K |
| 2026-08-07 | ¥1,034.00 | +0.78% | ¥1,028.00 | ¥1,034.00 | ¥1,019.00 | 3.80K |
| 2026-08-06 | ¥1,026.00 | 0.00% | ¥1,026.00 | ¥1,026.00 | ¥1,026.00 | 0 |
| 2026-08-05 | ¥1,026.00 | +0.69% | ¥1,020.00 | ¥1,026.00 | ¥1,008.00 | 8.30K |
| 2026-08-04 | ¥1,019.00 | +0.30% | ¥1,016.00 | ¥1,019.00 | ¥1,010.00 | 1.80K |
| 2026-08-03 | ¥1,016.00 | -0.97% | ¥1,029.00 | ¥1,029.00 | ¥1,016.00 | 1.80K |
| 2026-07-31 | ¥1,026.00 | +1.08% | ¥1,018.00 | ¥1,026.00 | ¥1,018.00 | 1.70K |
| 2026-07-30 | ¥1,015.00 | +1.10% | ¥1,006.00 | ¥1,015.00 | ¥1,005.00 | 4.50K |
| 2026-07-29 | ¥1,004.00 | -1.57% | ¥1,013.00 | ¥1,013.00 | ¥988.00 | 8.00K |
| 2026-07-28 | ¥1,020.00 | -1.83% | ¥1,036.00 | ¥1,036.00 | ¥1,016.00 | 3.20K |
| 2026-07-27 | ¥1,039.00 | +0.97% | ¥1,044.00 | ¥1,044.00 | ¥1,035.00 | 3.30K |
| 2026-07-24 | ¥1,029.00 | -2.00% | ¥1,040.00 | ¥1,040.00 | ¥1,029.00 | 1.60K |
| 2026-07-23 | ¥1,050.00 | -0.38% | ¥1,055.00 | ¥1,059.00 | ¥1,050.00 | 1.70K |
| 2026-07-22 | ¥1,054.00 | +0.76% | ¥1,049.00 | ¥1,054.00 | ¥1,043.00 | 5.50K |
| 2026-07-21 | ¥1,046.00 | +2.55% | ¥1,018.00 | ¥1,050.00 | ¥1,018.00 | 4.30K |
| 2026-07-17 | ¥1,020.00 | -1.16% | ¥1,032.00 | ¥1,033.00 | ¥1,017.00 | 4.30K |
| 2026-07-16 | ¥1,032.00 | -1.71% | ¥1,037.00 | ¥1,042.00 | ¥1,027.00 | 5.00K |
| 2026-07-15 | ¥1,050.00 | -0.85% | ¥1,052.00 | ¥1,054.00 | ¥1,050.00 | 1.20K |
| 2026-07-14 | ¥1,059.00 | -0.28% | ¥1,056.00 | ¥1,059.00 | ¥1,056.00 | 900 |
| 2026-07-13 | ¥1,062.00 | +1.14% | ¥1,062.00 | ¥1,062.00 | ¥1,031.00 | 5.90K |
| 2026-07-10 | ¥1,050.00 | -1.69% | ¥1,067.00 | ¥1,067.00 | ¥1,042.00 | 3.80K |
| 2026-07-09 | ¥1,068.00 | -0.47% | ¥1,073.00 | ¥1,080.00 | ¥1,005.00 | 10.00K |
| 2026-07-08 | ¥1,073.00 | +2.48% | ¥1,047.00 | ¥1,081.00 | ¥1,002.00 | 16.90K |
| 2026-07-07 | ¥1,047.00 | +3.05% | ¥1,026.00 | ¥1,047.00 | ¥1,026.00 | 4.70K |
| 2026-07-06 | ¥1,016.00 | +1.60% | ¥1,013.00 | ¥1,016.00 | ¥1,004.00 | 7.00K |
| 2026-07-03 | ¥1,000.00 | +0.20% | ¥1,007.00 | ¥1,010.00 | ¥997.00 | 11.30K |
| 2026-07-02 | ¥998.00 | +0.60% | ¥1,000.00 | ¥1,000.00 | ¥996.00 | 4.70K |
| 2026-07-01 | ¥992.00 | -0.80% | ¥1,001.00 | ¥1,010.00 | ¥987.00 | 4.00K |
| 2026-06-30 | ¥1,000.00 | 0.00% | ¥1,000.00 | ¥1,000.00 | ¥996.00 | 9.60K |
| 2026-06-29 | ¥1,000.00 | +0.70% | ¥1,007.00 | ¥1,014.00 | ¥998.00 | 6.20K |
| 2026-06-26 | ¥993.00 | -1.19% | ¥1,005.00 | ¥1,010.00 | ¥993.00 | 11.00K |
| 2026-06-25 | ¥1,005.00 | +1.52% | ¥993.00 | ¥1,005.00 | ¥993.00 | 5.80K |
| 2026-06-24 | ¥990.00 | +0.30% | ¥977.00 | ¥1,004.00 | ¥977.00 | 6.50K |
| 2026-06-23 | ¥987.00 | -3.33% | ¥1,015.00 | ¥1,015.00 | ¥986.00 | 10.10K |
| 2026-06-22 | ¥1,021.00 | +0.20% | ¥1,027.00 | ¥1,030.00 | ¥1,015.00 | 5.30K |
| 2026-06-19 | ¥1,019.00 | -1.55% | ¥1,028.00 | ¥1,037.00 | ¥1,019.00 | 7.80K |
| 2026-06-18 | ¥1,035.00 | +2.37% | ¥1,016.00 | ¥1,035.00 | ¥1,011.00 | 8.70K |
| 2026-06-17 | ¥1,011.00 | -6.30% | ¥1,082.00 | ¥1,091.00 | ¥1,010.00 | 33.10K |
| 2026-06-16 | ¥1,079.00 | +6.41% | ¥1,019.00 | ¥1,088.00 | ¥1,007.00 | 29.90K |
| 2026-06-15 | ¥1,014.00 | +4.00% | ¥990.00 | ¥1,023.00 | ¥990.00 | 16.80K |
| 2026-06-12 | ¥975.00 | +1.99% | ¥953.00 | ¥975.00 | ¥952.00 | 2.90K |
| 2026-06-11 | ¥956.00 | -0.10% | ¥951.00 | ¥957.00 | ¥949.00 | 10.10K |
| 2026-06-10 | ¥957.00 | +1.16% | ¥950.00 | ¥960.00 | ¥950.00 | 4.90K |
| 2026-06-09 | ¥946.00 | -0.53% | ¥952.00 | ¥960.00 | ¥942.00 | 7.20K |
| 2026-06-08 | ¥951.00 | -0.94% | ¥960.00 | ¥961.00 | ¥948.00 | 8.20K |
| 2026-06-05 | ¥960.00 | -0.21% | ¥963.00 | ¥963.00 | ¥942.00 | 8.00K |
| 2026-06-04 | ¥962.00 | -1.33% | ¥963.00 | ¥973.00 | ¥953.00 | 11.40K |
| 2026-06-03 | ¥975.00 | +2.09% | ¥959.00 | ¥978.00 | ¥953.00 | 9.70K |
| 2026-06-02 | ¥955.00 | -1.95% | ¥981.00 | ¥981.00 | ¥949.00 | 13.70K |
| 2026-06-01 | ¥974.00 | -0.20% | ¥976.00 | ¥996.00 | ¥963.00 | 4.50K |
| 2026-05-29 | ¥976.00 | +2.52% | ¥959.00 | ¥987.00 | ¥959.00 | 3.50K |
| 2026-05-28 | ¥952.00 | 0.00% | ¥955.00 | ¥968.00 | ¥952.00 | 1.70K |
| 2026-05-27 | ¥952.00 | -2.26% | ¥976.00 | ¥976.00 | ¥950.00 | 5.50K |
| 2026-05-26 | ¥974.00 | -0.41% | ¥977.00 | ¥982.00 | ¥974.00 | 7.80K |
| 2026-05-25 | ¥978.00 | -1.31% | ¥990.00 | ¥996.00 | ¥976.00 | 4.30K |
| 2026-05-22 | ¥991.00 | -0.90% | ¥1,000.00 | ¥1,008.00 | ¥983.00 | 3.30K |