Sansan, Inc. (4443.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1,488.00 | 1,488.00 | 1,464.00 | 1,484.00 | 1,484.00 | 473,200 |
| 01 May 2024 | 1,460.00 | 1,478.00 | 1,438.00 | 1,471.00 | 1,471.00 | 709,700 |
| 30 Apr 2024 | 1,490.00 | 1,491.00 | 1,446.00 | 1,472.00 | 1,472.00 | 871,600 |
| 26 Apr 2024 | 1,454.00 | 1,484.00 | 1,446.00 | 1,472.00 | 1,472.00 | 810,400 |
| 25 Apr 2024 | 1,445.00 | 1,456.00 | 1,423.00 | 1,447.00 | 1,447.00 | 840,000 |
| 24 Apr 2024 | 1,430.00 | 1,493.00 | 1,419.00 | 1,467.00 | 1,467.00 | 1,085,100 |
| 23 Apr 2024 | 1,425.00 | 1,444.00 | 1,393.00 | 1,400.00 | 1,400.00 | 761,000 |
| 22 Apr 2024 | 1,392.00 | 1,409.00 | 1,357.00 | 1,405.00 | 1,405.00 | 1,195,700 |
| 19 Apr 2024 | 1,402.00 | 1,408.00 | 1,361.00 | 1,373.00 | 1,373.00 | 1,452,100 |
| 18 Apr 2024 | 1,401.00 | 1,425.00 | 1,388.00 | 1,401.00 | 1,401.00 | 1,084,800 |
| 17 Apr 2024 | 1,444.00 | 1,451.00 | 1,379.00 | 1,380.00 | 1,380.00 | 1,531,500 |
| 16 Apr 2024 | 1,374.00 | 1,462.00 | 1,373.00 | 1,445.00 | 1,445.00 | 2,593,400 |
| 15 Apr 2024 | 1,468.00 | 1,479.00 | 1,406.00 | 1,411.00 | 1,411.00 | 2,689,200 |
| 12 Apr 2024 | 1,682.00 | 1,724.00 | 1,530.00 | 1,535.00 | 1,535.00 | 2,784,000 |
| 11 Apr 2024 | 1,725.00 | 1,735.00 | 1,664.00 | 1,682.00 | 1,682.00 | 1,616,100 |
| 10 Apr 2024 | 1,770.00 | 1,791.00 | 1,739.00 | 1,743.00 | 1,743.00 | 569,300 |
| 09 Apr 2024 | 1,738.00 | 1,778.00 | 1,730.00 | 1,773.00 | 1,773.00 | 775,300 |
| 08 Apr 2024 | 1,749.00 | 1,764.00 | 1,715.00 | 1,732.00 | 1,732.00 | 730,500 |
| 05 Apr 2024 | 1,690.00 | 1,727.00 | 1,670.00 | 1,721.00 | 1,721.00 | 880,300 |
| 04 Apr 2024 | 1,680.00 | 1,743.00 | 1,680.00 | 1,720.00 | 1,720.00 | 994,300 |
| 03 Apr 2024 | 1,675.00 | 1,696.00 | 1,646.00 | 1,660.00 | 1,660.00 | 729,300 |
| 02 Apr 2024 | 1,707.00 | 1,726.00 | 1,687.00 | 1,691.00 | 1,691.00 | 881,500 |
| 01 Apr 2024 | 1,775.00 | 1,775.00 | 1,722.00 | 1,728.00 | 1,728.00 | 500,200 |
| 29 Mar 2024 | 1,711.00 | 1,754.00 | 1,711.00 | 1,750.00 | 1,750.00 | 293,900 |
| 28 Mar 2024 | 1,792.00 | 1,792.00 | 1,731.00 | 1,732.00 | 1,732.00 | 555,300 |
| 27 Mar 2024 | 1,755.00 | 1,763.00 | 1,732.00 | 1,739.00 | 1,739.00 | 568,500 |
| 26 Mar 2024 | 1,737.00 | 1,762.00 | 1,721.00 | 1,730.00 | 1,730.00 | 824,200 |
| 25 Mar 2024 | 1,824.00 | 1,824.00 | 1,746.00 | 1,756.00 | 1,756.00 | 900,600 |
| 22 Mar 2024 | 1,785.00 | 1,807.00 | 1,752.00 | 1,791.00 | 1,791.00 | 773,600 |
| 21 Mar 2024 | 1,801.00 | 1,820.00 | 1,782.00 | 1,784.00 | 1,784.00 | 820,000 |
| 19 Mar 2024 | 1,776.00 | 1,800.00 | 1,731.00 | 1,800.00 | 1,800.00 | 607,200 |
| 18 Mar 2024 | 1,697.00 | 1,767.00 | 1,685.00 | 1,755.00 | 1,755.00 | 652,000 |
| 15 Mar 2024 | 1,740.00 | 1,756.00 | 1,719.00 | 1,727.00 | 1,727.00 | 694,500 |
| 14 Mar 2024 | 1,752.00 | 1,760.00 | 1,722.00 | 1,739.00 | 1,739.00 | 407,800 |
| 13 Mar 2024 | 1,772.00 | 1,802.00 | 1,739.00 | 1,750.00 | 1,750.00 | 745,800 |
| 12 Mar 2024 | 1,699.00 | 1,771.00 | 1,699.00 | 1,762.00 | 1,762.00 | 783,600 |
| 11 Mar 2024 | 1,660.00 | 1,728.00 | 1,659.00 | 1,726.00 | 1,726.00 | 855,300 |
| 08 Mar 2024 | 1,703.00 | 1,721.00 | 1,663.00 | 1,686.00 | 1,686.00 | 1,146,100 |
| 07 Mar 2024 | 1,750.00 | 1,780.00 | 1,714.00 | 1,729.00 | 1,729.00 | 1,001,200 |
| 06 Mar 2024 | 1,746.00 | 1,787.00 | 1,714.00 | 1,748.00 | 1,748.00 | 1,013,200 |
| 05 Mar 2024 | 1,789.00 | 1,805.00 | 1,728.00 | 1,762.00 | 1,762.00 | 1,211,200 |
| 04 Mar 2024 | 1,824.00 | 1,853.00 | 1,792.00 | 1,804.00 | 1,804.00 | 761,400 |
| 01 Mar 2024 | 1,795.00 | 1,815.00 | 1,775.00 | 1,806.00 | 1,806.00 | 1,220,600 |
| 29 Feb 2024 | 1,766.00 | 1,808.00 | 1,756.00 | 1,781.00 | 1,781.00 | 1,963,700 |
| 28 Feb 2024 | 1,703.00 | 1,807.00 | 1,693.00 | 1,773.00 | 1,773.00 | 1,891,800 |
| 27 Feb 2024 | 1,648.00 | 1,708.00 | 1,646.00 | 1,687.00 | 1,687.00 | 1,862,600 |
| 26 Feb 2024 | 1,544.00 | 1,647.00 | 1,525.00 | 1,647.00 | 1,647.00 | 1,712,900 |
| 22 Feb 2024 | 1,501.00 | 1,535.00 | 1,494.00 | 1,531.00 | 1,531.00 | 969,100 |
| 21 Feb 2024 | 1,528.00 | 1,529.00 | 1,472.00 | 1,493.00 | 1,493.00 | 586,500 |
| 20 Feb 2024 | 1,530.00 | 1,533.00 | 1,494.00 | 1,514.00 | 1,514.00 | 592,300 |
| 19 Feb 2024 | 1,479.00 | 1,524.00 | 1,471.00 | 1,512.00 | 1,512.00 | 1,106,600 |
| 16 Feb 2024 | 1,390.00 | 1,519.00 | 1,375.00 | 1,506.00 | 1,506.00 | 1,706,200 |
| 15 Feb 2024 | 1,396.00 | 1,435.00 | 1,375.00 | 1,390.00 | 1,390.00 | 990,500 |
| 14 Feb 2024 | 1,425.00 | 1,434.00 | 1,371.00 | 1,377.00 | 1,377.00 | 1,340,500 |
| 13 Feb 2024 | 1,507.00 | 1,508.00 | 1,443.00 | 1,447.00 | 1,447.00 | 900,200 |
| 09 Feb 2024 | 1,450.00 | 1,505.00 | 1,447.00 | 1,490.00 | 1,490.00 | 1,234,800 |
| 08 Feb 2024 | 1,419.00 | 1,447.00 | 1,385.00 | 1,432.00 | 1,432.00 | 708,600 |
| 07 Feb 2024 | 1,419.00 | 1,431.00 | 1,385.00 | 1,409.00 | 1,409.00 | 839,400 |
| 06 Feb 2024 | 1,460.00 | 1,461.00 | 1,427.00 | 1,427.00 | 1,427.00 | 1,170,400 |
| 05 Feb 2024 | 1,412.00 | 1,482.00 | 1,388.00 | 1,481.00 | 1,481.00 | 1,389,900 |
| 02 Feb 2024 | 1,401.00 | 1,404.00 | 1,372.00 | 1,392.00 | 1,392.00 | 911,500 |
| 01 Feb 2024 | 1,361.00 | 1,412.00 | 1,360.00 | 1,400.00 | 1,400.00 | 878,600 |
| 31 Jan 2024 | 1,396.00 | 1,417.00 | 1,369.00 | 1,391.00 | 1,391.00 | 570,600 |
| 30 Jan 2024 | 1,399.00 | 1,409.00 | 1,368.00 | 1,400.00 | 1,400.00 | 872,600 |
| 29 Jan 2024 | 1,377.00 | 1,403.00 | 1,377.00 | 1,382.00 | 1,382.00 | 607,500 |
| 26 Jan 2024 | 1,367.00 | 1,410.00 | 1,364.00 | 1,386.00 | 1,386.00 | 777,400 |
| 25 Jan 2024 | 1,375.00 | 1,396.00 | 1,372.00 | 1,385.00 | 1,385.00 | 631,900 |
| 24 Jan 2024 | 1,430.00 | 1,432.00 | 1,391.00 | 1,399.00 | 1,399.00 | 743,900 |
| 23 Jan 2024 | 1,417.00 | 1,429.00 | 1,407.00 | 1,412.00 | 1,412.00 | 931,600 |
| 22 Jan 2024 | 1,369.00 | 1,408.00 | 1,363.00 | 1,405.00 | 1,405.00 | 2,062,000 |
| 19 Jan 2024 | 1,294.00 | 1,352.00 | 1,291.00 | 1,340.00 | 1,340.00 | 2,131,800 |
| 18 Jan 2024 | 1,330.00 | 1,331.00 | 1,270.00 | 1,289.00 | 1,289.00 | 2,182,900 |
| 17 Jan 2024 | 1,422.00 | 1,438.00 | 1,332.00 | 1,339.00 | 1,339.00 | 2,106,000 |
| 16 Jan 2024 | 1,430.00 | 1,446.00 | 1,414.00 | 1,430.00 | 1,430.00 | 1,702,800 |
| 15 Jan 2024 | 1,495.00 | 1,495.00 | 1,382.00 | 1,389.00 | 1,389.00 | 1,003,300 |
| 12 Jan 2024 | 1,494.00 | 1,507.00 | 1,463.00 | 1,496.00 | 1,496.00 | 1,823,900 |
| 11 Jan 2024 | 1,505.00 | 1,515.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1,153,900 |
| 10 Jan 2024 | 1,481.00 | 1,503.00 | 1,466.00 | 1,495.00 | 1,495.00 | 1,157,200 |
| 09 Jan 2024 | 1,499.00 | 1,509.00 | 1,441.00 | 1,476.00 | 1,476.00 | 1,332,100 |
| 05 Jan 2024 | 1,554.00 | 1,564.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,723,000 |
| 04 Jan 2024 | 1,571.00 | 1,573.00 | 1,529.00 | 1,571.00 | 1,571.00 | 947,300 |
| 29 Dec 2023 | 1,590.00 | 1,607.00 | 1,581.00 | 1,599.00 | 1,599.00 | 582,400 |
| 28 Dec 2023 | 1,600.00 | 1,609.00 | 1,589.00 | 1,607.00 | 1,607.00 | 422,500 |
| 27 Dec 2023 | 1,604.00 | 1,610.00 | 1,590.00 | 1,604.00 | 1,604.00 | 489,500 |
| 26 Dec 2023 | 1,613.00 | 1,636.00 | 1,585.00 | 1,589.00 | 1,589.00 | 745,000 |
| 25 Dec 2023 | 1,620.00 | 1,621.00 | 1,601.00 | 1,610.00 | 1,610.00 | 361,400 |
| 22 Dec 2023 | 1,611.00 | 1,636.00 | 1,597.00 | 1,606.00 | 1,606.00 | 867,900 |
| 21 Dec 2023 | 1,592.00 | 1,618.00 | 1,588.00 | 1,607.00 | 1,607.00 | 709,400 |
| 20 Dec 2023 | 1,638.00 | 1,640.00 | 1,604.00 | 1,616.00 | 1,616.00 | 1,101,000 |
| 19 Dec 2023 | 1,595.00 | 1,636.00 | 1,595.00 | 1,636.00 | 1,636.00 | 1,091,000 |
| 18 Dec 2023 | 1,599.00 | 1,619.00 | 1,584.00 | 1,617.00 | 1,617.00 | 690,200 |
| 15 Dec 2023 | 1,584.00 | 1,613.00 | 1,562.00 | 1,611.00 | 1,611.00 | 1,213,700 |
| 14 Dec 2023 | 1,575.00 | 1,593.00 | 1,543.00 | 1,553.00 | 1,553.00 | 1,076,900 |
| 13 Dec 2023 | 1,510.00 | 1,514.00 | 1,484.00 | 1,503.00 | 1,503.00 | 741,000 |
| 12 Dec 2023 | 1,553.00 | 1,553.00 | 1,459.00 | 1,496.00 | 1,496.00 | 1,289,700 |
| 11 Dec 2023 | 1,501.00 | 1,525.00 | 1,490.00 | 1,522.00 | 1,522.00 | 768,000 |
| 08 Dec 2023 | 1,501.00 | 1,530.00 | 1,473.00 | 1,485.00 | 1,485.00 | 1,196,400 |
| 07 Dec 2023 | 1,558.00 | 1,562.00 | 1,523.00 | 1,531.00 | 1,531.00 | 1,199,900 |
| 06 Dec 2023 | 1,571.00 | 1,591.00 | 1,556.00 | 1,573.00 | 1,573.00 | 770,800 |
| 05 Dec 2023 | 1,597.00 | 1,606.00 | 1,565.00 | 1,568.00 | 1,568.00 | 1,620,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.