Sansan, Inc. (4443.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 19, 2024 | 1,675.00 | 1,681.00 | 1,655.00 | 1,670.00 | 1,670.00 | 715,000 |
| Jun 18, 2024 | 1,694.00 | 1,697.00 | 1,655.00 | 1,675.00 | 1,675.00 | 454,600 |
| Jun 17, 2024 | 1,651.00 | 1,692.00 | 1,639.00 | 1,683.00 | 1,683.00 | 553,800 |
| Jun 14, 2024 | 1,645.00 | 1,682.00 | 1,645.00 | 1,678.00 | 1,678.00 | 905,700 |
| Jun 13, 2024 | 1,652.00 | 1,718.00 | 1,647.00 | 1,680.00 | 1,680.00 | 743,100 |
| Jun 12, 2024 | 1,630.00 | 1,657.00 | 1,626.00 | 1,628.00 | 1,628.00 | 440,200 |
| Jun 11, 2024 | 1,609.00 | 1,639.00 | 1,593.00 | 1,628.00 | 1,628.00 | 725,000 |
| Jun 10, 2024 | 1,662.00 | 1,663.00 | 1,579.00 | 1,603.00 | 1,603.00 | 1,010,500 |
| Jun 07, 2024 | 1,570.00 | 1,654.00 | 1,566.00 | 1,648.00 | 1,648.00 | 1,095,200 |
| Jun 06, 2024 | 1,670.00 | 1,678.00 | 1,629.00 | 1,629.00 | 1,629.00 | 720,600 |
| Jun 05, 2024 | 1,654.00 | 1,686.00 | 1,624.00 | 1,635.00 | 1,635.00 | 401,100 |
| Jun 04, 2024 | 1,598.00 | 1,684.00 | 1,593.00 | 1,654.00 | 1,654.00 | 603,800 |
| Jun 03, 2024 | 1,616.00 | 1,636.00 | 1,587.00 | 1,603.00 | 1,603.00 | 776,600 |
| May 31, 2024 | 1,611.00 | 1,647.00 | 1,598.00 | 1,616.00 | 1,616.00 | 1,390,600 |
| May 30, 2024 | 1,568.00 | 1,653.00 | 1,565.00 | 1,644.00 | 1,644.00 | 908,700 |
| May 29, 2024 | 1,620.00 | 1,638.00 | 1,595.00 | 1,603.00 | 1,603.00 | 752,700 |
| May 28, 2024 | 1,615.00 | 1,642.00 | 1,599.00 | 1,630.00 | 1,630.00 | 622,000 |
| May 27, 2024 | 1,604.00 | 1,622.00 | 1,579.00 | 1,615.00 | 1,615.00 | 666,300 |
| May 24, 2024 | 1,540.00 | 1,597.00 | 1,537.00 | 1,591.00 | 1,591.00 | 471,000 |
| May 23, 2024 | 1,576.00 | 1,589.00 | 1,541.00 | 1,580.00 | 1,580.00 | 658,100 |
| May 22, 2024 | 1,593.00 | 1,602.00 | 1,568.00 | 1,570.00 | 1,570.00 | 559,900 |
| May 21, 2024 | 1,588.00 | 1,603.00 | 1,577.00 | 1,593.00 | 1,593.00 | 546,100 |
| May 20, 2024 | 1,550.00 | 1,585.00 | 1,530.00 | 1,570.00 | 1,570.00 | 473,100 |
| May 17, 2024 | 1,580.00 | 1,597.00 | 1,535.00 | 1,562.00 | 1,562.00 | 800,800 |
| May 16, 2024 | 1,604.00 | 1,607.00 | 1,561.00 | 1,599.00 | 1,599.00 | 528,000 |
| May 15, 2024 | 1,575.00 | 1,617.00 | 1,568.00 | 1,590.00 | 1,590.00 | 1,034,100 |
| May 14, 2024 | 1,544.00 | 1,571.00 | 1,527.00 | 1,568.00 | 1,568.00 | 1,181,900 |
| May 13, 2024 | 1,464.00 | 1,526.00 | 1,464.00 | 1,525.00 | 1,525.00 | 878,300 |
| May 10, 2024 | 1,517.00 | 1,529.00 | 1,441.00 | 1,463.00 | 1,463.00 | 1,362,800 |
| May 09, 2024 | 1,565.00 | 1,565.00 | 1,509.00 | 1,513.00 | 1,513.00 | 750,700 |
| May 08, 2024 | 1,566.00 | 1,594.00 | 1,556.00 | 1,566.00 | 1,566.00 | 506,000 |
| May 07, 2024 | 1,530.00 | 1,563.00 | 1,507.00 | 1,563.00 | 1,563.00 | 1,123,600 |
| May 02, 2024 | 1,488.00 | 1,488.00 | 1,464.00 | 1,484.00 | 1,484.00 | 473,200 |
| May 01, 2024 | 1,460.00 | 1,478.00 | 1,438.00 | 1,471.00 | 1,471.00 | 709,700 |
| Apr 30, 2024 | 1,490.00 | 1,491.00 | 1,446.00 | 1,472.00 | 1,472.00 | 871,600 |
| Apr 26, 2024 | 1,454.00 | 1,484.00 | 1,446.00 | 1,472.00 | 1,472.00 | 810,400 |
| Apr 25, 2024 | 1,445.00 | 1,456.00 | 1,423.00 | 1,447.00 | 1,447.00 | 840,000 |
| Apr 24, 2024 | 1,430.00 | 1,493.00 | 1,419.00 | 1,467.00 | 1,467.00 | 1,085,100 |
| Apr 23, 2024 | 1,425.00 | 1,444.00 | 1,393.00 | 1,400.00 | 1,400.00 | 761,000 |
| Apr 22, 2024 | 1,392.00 | 1,409.00 | 1,357.00 | 1,405.00 | 1,405.00 | 1,195,700 |
| Apr 19, 2024 | 1,402.00 | 1,408.00 | 1,361.00 | 1,373.00 | 1,373.00 | 1,452,100 |
| Apr 18, 2024 | 1,401.00 | 1,425.00 | 1,388.00 | 1,401.00 | 1,401.00 | 1,084,800 |
| Apr 17, 2024 | 1,444.00 | 1,451.00 | 1,379.00 | 1,380.00 | 1,380.00 | 1,531,500 |
| Apr 16, 2024 | 1,374.00 | 1,462.00 | 1,373.00 | 1,445.00 | 1,445.00 | 2,593,400 |
| Apr 15, 2024 | 1,468.00 | 1,479.00 | 1,406.00 | 1,411.00 | 1,411.00 | 2,689,200 |
| Apr 12, 2024 | 1,682.00 | 1,724.00 | 1,530.00 | 1,535.00 | 1,535.00 | 2,784,000 |
| Apr 11, 2024 | 1,725.00 | 1,735.00 | 1,664.00 | 1,682.00 | 1,682.00 | 1,616,100 |
| Apr 10, 2024 | 1,770.00 | 1,791.00 | 1,739.00 | 1,743.00 | 1,743.00 | 569,300 |
| Apr 09, 2024 | 1,738.00 | 1,778.00 | 1,730.00 | 1,773.00 | 1,773.00 | 775,300 |
| Apr 08, 2024 | 1,749.00 | 1,764.00 | 1,715.00 | 1,732.00 | 1,732.00 | 730,500 |
| Apr 05, 2024 | 1,690.00 | 1,727.00 | 1,670.00 | 1,721.00 | 1,721.00 | 880,300 |
| Apr 04, 2024 | 1,680.00 | 1,743.00 | 1,680.00 | 1,720.00 | 1,720.00 | 994,300 |
| Apr 03, 2024 | 1,675.00 | 1,696.00 | 1,646.00 | 1,660.00 | 1,660.00 | 729,300 |
| Apr 02, 2024 | 1,707.00 | 1,726.00 | 1,687.00 | 1,691.00 | 1,691.00 | 881,500 |
| Apr 01, 2024 | 1,775.00 | 1,775.00 | 1,722.00 | 1,728.00 | 1,728.00 | 500,200 |
| Mar 29, 2024 | 1,711.00 | 1,754.00 | 1,711.00 | 1,750.00 | 1,750.00 | 293,900 |
| Mar 28, 2024 | 1,792.00 | 1,792.00 | 1,731.00 | 1,732.00 | 1,732.00 | 555,300 |
| Mar 27, 2024 | 1,755.00 | 1,763.00 | 1,732.00 | 1,739.00 | 1,739.00 | 568,500 |
| Mar 26, 2024 | 1,737.00 | 1,762.00 | 1,721.00 | 1,730.00 | 1,730.00 | 824,200 |
| Mar 25, 2024 | 1,824.00 | 1,824.00 | 1,746.00 | 1,756.00 | 1,756.00 | 900,600 |
| Mar 22, 2024 | 1,785.00 | 1,807.00 | 1,752.00 | 1,791.00 | 1,791.00 | 773,600 |
| Mar 21, 2024 | 1,801.00 | 1,820.00 | 1,782.00 | 1,784.00 | 1,784.00 | 820,000 |
| Mar 19, 2024 | 1,776.00 | 1,800.00 | 1,731.00 | 1,800.00 | 1,800.00 | 607,200 |
| Mar 18, 2024 | 1,697.00 | 1,767.00 | 1,685.00 | 1,755.00 | 1,755.00 | 652,000 |
| Mar 15, 2024 | 1,740.00 | 1,756.00 | 1,719.00 | 1,727.00 | 1,727.00 | 694,500 |
| Mar 14, 2024 | 1,752.00 | 1,760.00 | 1,722.00 | 1,739.00 | 1,739.00 | 407,800 |
| Mar 13, 2024 | 1,772.00 | 1,802.00 | 1,739.00 | 1,750.00 | 1,750.00 | 745,800 |
| Mar 12, 2024 | 1,699.00 | 1,771.00 | 1,699.00 | 1,762.00 | 1,762.00 | 783,600 |
| Mar 11, 2024 | 1,660.00 | 1,728.00 | 1,659.00 | 1,726.00 | 1,726.00 | 855,300 |
| Mar 08, 2024 | 1,703.00 | 1,721.00 | 1,663.00 | 1,686.00 | 1,686.00 | 1,146,100 |
| Mar 07, 2024 | 1,750.00 | 1,780.00 | 1,714.00 | 1,729.00 | 1,729.00 | 1,001,200 |
| Mar 06, 2024 | 1,746.00 | 1,787.00 | 1,714.00 | 1,748.00 | 1,748.00 | 1,013,200 |
| Mar 05, 2024 | 1,789.00 | 1,805.00 | 1,728.00 | 1,762.00 | 1,762.00 | 1,211,200 |
| Mar 04, 2024 | 1,824.00 | 1,853.00 | 1,792.00 | 1,804.00 | 1,804.00 | 761,400 |
| Mar 01, 2024 | 1,795.00 | 1,815.00 | 1,775.00 | 1,806.00 | 1,806.00 | 1,220,600 |
| Feb 29, 2024 | 1,766.00 | 1,808.00 | 1,756.00 | 1,781.00 | 1,781.00 | 1,963,700 |
| Feb 28, 2024 | 1,703.00 | 1,807.00 | 1,693.00 | 1,773.00 | 1,773.00 | 1,891,800 |
| Feb 27, 2024 | 1,648.00 | 1,708.00 | 1,646.00 | 1,687.00 | 1,687.00 | 1,862,600 |
| Feb 26, 2024 | 1,544.00 | 1,647.00 | 1,525.00 | 1,647.00 | 1,647.00 | 1,712,900 |
| Feb 22, 2024 | 1,501.00 | 1,535.00 | 1,494.00 | 1,531.00 | 1,531.00 | 969,100 |
| Feb 21, 2024 | 1,528.00 | 1,529.00 | 1,472.00 | 1,493.00 | 1,493.00 | 586,500 |
| Feb 20, 2024 | 1,530.00 | 1,533.00 | 1,494.00 | 1,514.00 | 1,514.00 | 592,300 |
| Feb 19, 2024 | 1,479.00 | 1,524.00 | 1,471.00 | 1,512.00 | 1,512.00 | 1,106,600 |
| Feb 16, 2024 | 1,390.00 | 1,519.00 | 1,375.00 | 1,506.00 | 1,506.00 | 1,706,200 |
| Feb 15, 2024 | 1,396.00 | 1,435.00 | 1,375.00 | 1,390.00 | 1,390.00 | 990,500 |
| Feb 14, 2024 | 1,425.00 | 1,434.00 | 1,371.00 | 1,377.00 | 1,377.00 | 1,340,500 |
| Feb 13, 2024 | 1,507.00 | 1,508.00 | 1,443.00 | 1,447.00 | 1,447.00 | 900,200 |
| Feb 09, 2024 | 1,450.00 | 1,505.00 | 1,447.00 | 1,490.00 | 1,490.00 | 1,234,800 |
| Feb 08, 2024 | 1,419.00 | 1,447.00 | 1,385.00 | 1,432.00 | 1,432.00 | 708,600 |
| Feb 07, 2024 | 1,419.00 | 1,431.00 | 1,385.00 | 1,409.00 | 1,409.00 | 839,400 |
| Feb 06, 2024 | 1,460.00 | 1,461.00 | 1,427.00 | 1,427.00 | 1,427.00 | 1,170,400 |
| Feb 05, 2024 | 1,412.00 | 1,482.00 | 1,388.00 | 1,481.00 | 1,481.00 | 1,389,900 |
| Feb 02, 2024 | 1,401.00 | 1,404.00 | 1,372.00 | 1,392.00 | 1,392.00 | 911,500 |
| Feb 01, 2024 | 1,361.00 | 1,412.00 | 1,360.00 | 1,400.00 | 1,400.00 | 878,600 |
| Jan 31, 2024 | 1,396.00 | 1,417.00 | 1,369.00 | 1,391.00 | 1,391.00 | 570,600 |
| Jan 30, 2024 | 1,399.00 | 1,409.00 | 1,368.00 | 1,400.00 | 1,400.00 | 872,600 |
| Jan 29, 2024 | 1,377.00 | 1,403.00 | 1,377.00 | 1,382.00 | 1,382.00 | 607,500 |
| Jan 26, 2024 | 1,367.00 | 1,410.00 | 1,364.00 | 1,386.00 | 1,386.00 | 777,400 |
| Jan 25, 2024 | 1,375.00 | 1,396.00 | 1,372.00 | 1,385.00 | 1,385.00 | 631,900 |
| Jan 24, 2024 | 1,430.00 | 1,432.00 | 1,391.00 | 1,399.00 | 1,399.00 | 743,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.