Sanritsu Corporation (9366.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 886.00 | 910.00 | 886.00 | 907.00 | 907.00 | 5,200 |
| Jun 20, 2024 | 898.00 | 898.00 | 884.00 | 893.00 | 893.00 | 4,000 |
| Jun 19, 2024 | 890.00 | 901.00 | 889.00 | 898.00 | 898.00 | 3,300 |
| Jun 18, 2024 | 888.00 | 900.00 | 888.00 | 890.00 | 890.00 | 3,200 |
| Jun 17, 2024 | 901.00 | 903.00 | 866.00 | 886.00 | 886.00 | 28,500 |
| Jun 14, 2024 | 891.00 | 907.00 | 891.00 | 907.00 | 907.00 | 4,700 |
| Jun 13, 2024 | 912.00 | 915.00 | 891.00 | 891.00 | 891.00 | 7,100 |
| Jun 12, 2024 | 910.00 | 914.00 | 907.00 | 912.00 | 912.00 | 4,800 |
| Jun 11, 2024 | 911.00 | 920.00 | 910.00 | 910.00 | 910.00 | 9,000 |
| Jun 10, 2024 | 900.00 | 917.00 | 899.00 | 911.00 | 911.00 | 8,700 |
| Jun 07, 2024 | 904.00 | 904.00 | 892.00 | 892.00 | 892.00 | 2,300 |
| Jun 06, 2024 | 907.00 | 907.00 | 898.00 | 904.00 | 904.00 | 1,000 |
| Jun 05, 2024 | 902.00 | 907.00 | 900.00 | 907.00 | 907.00 | 1,100 |
| Jun 04, 2024 | 909.00 | 909.00 | 904.00 | 907.00 | 907.00 | 1,500 |
| Jun 03, 2024 | 896.00 | 906.00 | 892.00 | 906.00 | 906.00 | 5,700 |
| May 31, 2024 | 875.00 | 896.00 | 872.00 | 896.00 | 896.00 | 2,800 |
| May 30, 2024 | 862.00 | 875.00 | 860.00 | 875.00 | 875.00 | 5,500 |
| May 29, 2024 | 889.00 | 889.00 | 854.00 | 858.00 | 858.00 | 25,000 |
| May 28, 2024 | 870.00 | 899.00 | 864.00 | 891.00 | 891.00 | 13,700 |
| May 27, 2024 | 879.00 | 879.00 | 860.00 | 870.00 | 870.00 | 12,500 |
| May 24, 2024 | 850.00 | 884.00 | 831.00 | 877.00 | 877.00 | 23,500 |
| May 23, 2024 | 876.00 | 876.00 | 845.00 | 851.00 | 851.00 | 31,000 |
| May 22, 2024 | 889.00 | 891.00 | 864.00 | 864.00 | 864.00 | 46,800 |
| May 21, 2024 | 928.00 | 928.00 | 870.00 | 891.00 | 891.00 | 69,300 |
| May 20, 2024 | 921.00 | 932.00 | 921.00 | 926.00 | 926.00 | 7,300 |
| May 17, 2024 | 921.00 | 934.00 | 921.00 | 927.00 | 927.00 | 7,300 |
| May 16, 2024 | 938.00 | 938.00 | 921.00 | 931.00 | 931.00 | 10,700 |
| May 15, 2024 | 933.00 | 938.00 | 918.00 | 938.00 | 938.00 | 10,800 |
| May 14, 2024 | 926.00 | 934.00 | 920.00 | 934.00 | 934.00 | 8,800 |
| May 13, 2024 | 906.00 | 926.00 | 906.00 | 926.00 | 926.00 | 15,600 |
| May 10, 2024 | 927.00 | 929.00 | 920.00 | 920.00 | 920.00 | 2,000 |
| May 09, 2024 | 925.00 | 925.00 | 914.00 | 922.00 | 922.00 | 3,000 |
| May 08, 2024 | 909.00 | 925.00 | 909.00 | 917.00 | 917.00 | 16,600 |
| May 07, 2024 | 915.00 | 934.00 | 913.00 | 924.00 | 924.00 | 32,800 |
| May 02, 2024 | 915.00 | 919.00 | 910.00 | 914.00 | 914.00 | 4,500 |
| May 01, 2024 | 902.00 | 912.00 | 902.00 | 912.00 | 912.00 | 5,500 |
| Apr 30, 2024 | 900.00 | 908.00 | 900.00 | 906.00 | 906.00 | 6,000 |
| Apr 26, 2024 | 917.00 | 923.00 | 900.00 | 900.00 | 900.00 | 44,400 |
| Apr 25, 2024 | 904.00 | 919.00 | 904.00 | 916.00 | 916.00 | 5,600 |
| Apr 24, 2024 | 908.00 | 920.00 | 908.00 | 919.00 | 919.00 | 7,000 |
| Apr 23, 2024 | 916.00 | 916.00 | 902.00 | 909.00 | 909.00 | 3,900 |
| Apr 22, 2024 | 906.00 | 914.00 | 904.00 | 909.00 | 909.00 | 4,500 |
| Apr 19, 2024 | 910.00 | 910.00 | 895.00 | 906.00 | 906.00 | 9,800 |
| Apr 18, 2024 | 896.00 | 911.00 | 896.00 | 911.00 | 911.00 | 4,700 |
| Apr 17, 2024 | 900.00 | 912.00 | 875.00 | 896.00 | 896.00 | 24,700 |
| Apr 16, 2024 | 908.00 | 914.00 | 898.00 | 906.00 | 906.00 | 20,800 |
| Apr 15, 2024 | 905.00 | 941.00 | 904.00 | 922.00 | 922.00 | 45,200 |
| Apr 12, 2024 | 895.00 | 903.00 | 890.00 | 898.00 | 898.00 | 13,700 |
| Apr 11, 2024 | 894.00 | 902.00 | 892.00 | 898.00 | 898.00 | 5,000 |
| Apr 10, 2024 | 894.00 | 907.00 | 887.00 | 901.00 | 901.00 | 12,700 |
| Apr 09, 2024 | 895.00 | 906.00 | 890.00 | 894.00 | 894.00 | 8,400 |
| Apr 08, 2024 | 897.00 | 905.00 | 881.00 | 895.00 | 895.00 | 12,200 |
| Apr 05, 2024 | 899.00 | 908.00 | 894.00 | 900.00 | 900.00 | 11,900 |
| Apr 04, 2024 | 885.00 | 910.00 | 870.00 | 901.00 | 901.00 | 20,500 |
| Apr 03, 2024 | 885.00 | 891.00 | 880.00 | 885.00 | 885.00 | 8,100 |
| Apr 02, 2024 | 910.00 | 916.00 | 889.00 | 891.00 | 891.00 | 11,900 |
| Apr 01, 2024 | 917.00 | 917.00 | 895.00 | 905.00 | 905.00 | 19,500 |
| Mar 29, 2024 | 880.00 | 915.00 | 880.00 | 915.00 | 915.00 | 17,000 |
| Mar 28, 2024 | 863.00 | 890.00 | 863.00 | 884.00 | 884.00 | 19,100 |
| Mar 28, 2024 | 31 Dividend | |||||
| Mar 27, 2024 | 866.00 | 908.00 | 865.00 | 892.00 | 861.00 | 39,700 |
| Mar 26, 2024 | 860.00 | 867.00 | 859.00 | 862.00 | 832.04 | 13,100 |
| Mar 25, 2024 | 861.00 | 872.00 | 853.00 | 866.00 | 835.90 | 11,600 |
| Mar 22, 2024 | 861.00 | 870.00 | 845.00 | 868.00 | 837.83 | 22,200 |
| Mar 21, 2024 | 846.00 | 865.00 | 832.00 | 861.00 | 831.08 | 40,200 |
| Mar 19, 2024 | 820.00 | 848.00 | 818.00 | 847.00 | 817.56 | 17,500 |
| Mar 18, 2024 | 809.00 | 828.00 | 809.00 | 824.00 | 795.36 | 15,400 |
| Mar 15, 2024 | 798.00 | 809.00 | 794.00 | 803.00 | 775.09 | 8,400 |
| Mar 14, 2024 | 790.00 | 802.00 | 786.00 | 802.00 | 774.13 | 7,100 |
| Mar 13, 2024 | 782.00 | 794.00 | 782.00 | 794.00 | 766.41 | 13,300 |
| Mar 12, 2024 | 776.00 | 783.00 | 765.00 | 781.00 | 753.86 | 15,500 |
| Mar 11, 2024 | 780.00 | 780.00 | 772.00 | 778.00 | 750.96 | 4,800 |
| Mar 08, 2024 | 774.00 | 782.00 | 774.00 | 779.00 | 751.93 | 6,000 |
| Mar 07, 2024 | 785.00 | 785.00 | 779.00 | 779.00 | 751.93 | 3,800 |
| Mar 06, 2024 | 772.00 | 782.00 | 771.00 | 782.00 | 754.82 | 12,700 |
| Mar 05, 2024 | 777.00 | 780.00 | 774.00 | 777.00 | 750.00 | 4,100 |
| Mar 04, 2024 | 777.00 | 777.00 | 771.00 | 776.00 | 749.03 | 14,000 |
| Mar 01, 2024 | 778.00 | 781.00 | 774.00 | 778.00 | 750.96 | 12,400 |
| Feb 29, 2024 | 776.00 | 783.00 | 774.00 | 779.00 | 751.93 | 6,200 |
| Feb 28, 2024 | 778.00 | 784.00 | 775.00 | 780.00 | 752.89 | 8,600 |
| Feb 27, 2024 | 777.00 | 782.00 | 774.00 | 782.00 | 754.82 | 8,300 |
| Feb 26, 2024 | 785.00 | 786.00 | 779.00 | 781.00 | 753.86 | 6,000 |
| Feb 22, 2024 | 777.00 | 783.00 | 776.00 | 783.00 | 755.79 | 2,900 |
| Feb 21, 2024 | 772.00 | 780.00 | 772.00 | 777.00 | 750.00 | 4,300 |
| Feb 20, 2024 | 770.00 | 776.00 | 770.00 | 774.00 | 747.10 | 5,500 |
| Feb 19, 2024 | 761.00 | 771.00 | 761.00 | 767.00 | 740.34 | 13,800 |
| Feb 16, 2024 | 761.00 | 773.00 | 761.00 | 771.00 | 744.21 | 4,000 |
| Feb 15, 2024 | 776.00 | 778.00 | 760.00 | 760.00 | 733.59 | 7,900 |
| Feb 14, 2024 | 775.00 | 775.00 | 763.00 | 770.00 | 743.24 | 10,400 |
| Feb 13, 2024 | 761.00 | 783.00 | 761.00 | 776.00 | 749.03 | 19,400 |
| Feb 09, 2024 | 781.00 | 781.00 | 760.00 | 760.00 | 733.59 | 13,500 |
| Feb 08, 2024 | 782.00 | 782.00 | 763.00 | 782.00 | 754.82 | 16,300 |
| Feb 07, 2024 | 787.00 | 802.00 | 781.00 | 787.00 | 759.65 | 17,900 |
| Feb 06, 2024 | 793.00 | 829.00 | 788.00 | 797.00 | 769.30 | 40,700 |
| Feb 05, 2024 | 785.00 | 795.00 | 784.00 | 793.00 | 765.44 | 17,200 |
| Feb 02, 2024 | 788.00 | 788.00 | 781.00 | 783.00 | 755.79 | 3,200 |
| Feb 01, 2024 | 784.00 | 793.00 | 782.00 | 788.00 | 760.61 | 3,900 |
| Jan 31, 2024 | 783.00 | 788.00 | 777.00 | 785.00 | 757.72 | 5,800 |
| Jan 30, 2024 | 789.00 | 806.00 | 777.00 | 786.00 | 758.68 | 69,300 |
| Jan 29, 2024 | 786.00 | 786.00 | 780.00 | 785.00 | 757.72 | 12,800 |
| *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.