UK markets open in 3 hours 10 minutes
NIKKEI 225
40,712.04 +131.28 (+0.32%) HANG SENG
18,014.92 +36.35 (+0.20%) CRUDE OIL
83.88 0.00 (0.00%) GOLD FUTURES
2,369.40 0.00 (0.00%) DOW
39,308.00 -23.90 (-0.06%) Bitcoin GBP
46,289.12 -1,508.68 (-3.16%)
Sansei Technologies, Inc. (6357.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 12:30PM JST. Market open.
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 1,740.00 | 1,743.00 | 1,718.00 | 1,730.00 | 1,730.00 | 19,700 |
| 03 Jul 2024 | 1,722.00 | 1,748.00 | 1,706.00 | 1,733.00 | 1,733.00 | 81,900 |
| 02 Jul 2024 | 1,793.00 | 1,793.00 | 1,732.00 | 1,732.00 | 1,732.00 | 70,300 |
| 01 Jul 2024 | 1,800.00 | 1,804.00 | 1,750.00 | 1,783.00 | 1,783.00 | 86,600 |
| 28 Jun 2024 | 1,827.00 | 1,835.00 | 1,802.00 | 1,808.00 | 1,808.00 | 45,800 |
| 27 Jun 2024 | 1,797.00 | 1,852.00 | 1,797.00 | 1,816.00 | 1,816.00 | 46,400 |
| 26 Jun 2024 | 1,814.00 | 1,832.00 | 1,790.00 | 1,802.00 | 1,802.00 | 60,300 |
| 25 Jun 2024 | 1,819.00 | 1,832.00 | 1,803.00 | 1,809.00 | 1,809.00 | 67,400 |
| 24 Jun 2024 | 1,782.00 | 1,831.00 | 1,774.00 | 1,824.00 | 1,824.00 | 82,100 |
| 21 Jun 2024 | 1,776.00 | 1,791.00 | 1,732.00 | 1,769.00 | 1,769.00 | 51,700 |
| 20 Jun 2024 | 1,799.00 | 1,799.00 | 1,722.00 | 1,757.00 | 1,757.00 | 76,000 |
| 19 Jun 2024 | 1,825.00 | 1,848.00 | 1,795.00 | 1,799.00 | 1,799.00 | 96,300 |
| 18 Jun 2024 | 1,745.00 | 1,817.00 | 1,733.00 | 1,816.00 | 1,816.00 | 202,100 |
| 17 Jun 2024 | 1,720.00 | 1,720.00 | 1,678.00 | 1,705.00 | 1,705.00 | 51,800 |
| 14 Jun 2024 | 1,611.00 | 1,720.00 | 1,611.00 | 1,720.00 | 1,720.00 | 88,400 |
| 13 Jun 2024 | 1,645.00 | 1,668.00 | 1,608.00 | 1,624.00 | 1,624.00 | 68,000 |
| 12 Jun 2024 | 1,656.00 | 1,672.00 | 1,645.00 | 1,645.00 | 1,645.00 | 30,300 |
| 11 Jun 2024 | 1,668.00 | 1,685.00 | 1,650.00 | 1,654.00 | 1,654.00 | 50,900 |
| 10 Jun 2024 | 1,642.00 | 1,660.00 | 1,633.00 | 1,637.00 | 1,637.00 | 52,100 |
| 07 Jun 2024 | 1,676.00 | 1,692.00 | 1,657.00 | 1,657.00 | 1,657.00 | 31,300 |
| 06 Jun 2024 | 1,682.00 | 1,696.00 | 1,674.00 | 1,676.00 | 1,676.00 | 20,200 |
| 05 Jun 2024 | 1,691.00 | 1,702.00 | 1,673.00 | 1,675.00 | 1,675.00 | 48,400 |
| 04 Jun 2024 | 1,694.00 | 1,721.00 | 1,688.00 | 1,704.00 | 1,704.00 | 43,700 |
| 03 Jun 2024 | 1,681.00 | 1,735.00 | 1,679.00 | 1,701.00 | 1,701.00 | 62,400 |
| 31 May 2024 | 1,627.00 | 1,667.00 | 1,619.00 | 1,667.00 | 1,667.00 | 42,700 |
| 30 May 2024 | 1,605.00 | 1,628.00 | 1,590.00 | 1,627.00 | 1,627.00 | 53,600 |
| 29 May 2024 | 1,664.00 | 1,664.00 | 1,614.00 | 1,624.00 | 1,624.00 | 81,500 |
| 28 May 2024 | 1,700.00 | 1,714.00 | 1,667.00 | 1,671.00 | 1,671.00 | 52,000 |
| 27 May 2024 | 1,740.00 | 1,759.00 | 1,696.00 | 1,699.00 | 1,699.00 | 73,000 |
| 24 May 2024 | 1,690.00 | 1,723.00 | 1,680.00 | 1,712.00 | 1,712.00 | 65,000 |
| 23 May 2024 | 1,685.00 | 1,699.00 | 1,664.00 | 1,693.00 | 1,693.00 | 42,900 |
| 22 May 2024 | 1,672.00 | 1,709.00 | 1,670.00 | 1,673.00 | 1,673.00 | 35,400 |
| 21 May 2024 | 1,725.00 | 1,739.00 | 1,696.00 | 1,700.00 | 1,700.00 | 68,000 |
| 20 May 2024 | 1,677.00 | 1,746.00 | 1,662.00 | 1,725.00 | 1,725.00 | 134,800 |
| 17 May 2024 | 1,594.00 | 1,668.00 | 1,594.00 | 1,637.00 | 1,637.00 | 101,300 |
| 16 May 2024 | 1,674.00 | 1,674.00 | 1,587.00 | 1,594.00 | 1,594.00 | 162,600 |
| 15 May 2024 | 1,680.00 | 1,705.00 | 1,642.00 | 1,680.00 | 1,680.00 | 129,900 |
| 14 May 2024 | 1,700.00 | 1,739.00 | 1,683.00 | 1,703.00 | 1,703.00 | 181,000 |
| 13 May 2024 | 1,672.00 | 1,760.00 | 1,618.00 | 1,700.00 | 1,700.00 | 735,600 |
| 10 May 2024 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 86,300 |
| 09 May 2024 | 1,293.00 | 1,293.00 | 1,258.00 | 1,282.00 | 1,282.00 | 59,200 |
| 08 May 2024 | 1,272.00 | 1,302.00 | 1,264.00 | 1,283.00 | 1,283.00 | 94,400 |
| 07 May 2024 | 1,260.00 | 1,282.00 | 1,254.00 | 1,277.00 | 1,277.00 | 67,400 |
| 02 May 2024 | 1,238.00 | 1,256.00 | 1,238.00 | 1,255.00 | 1,255.00 | 22,400 |
| 01 May 2024 | 1,234.00 | 1,248.00 | 1,231.00 | 1,238.00 | 1,238.00 | 40,100 |
| 30 Apr 2024 | 1,233.00 | 1,252.00 | 1,219.00 | 1,238.00 | 1,238.00 | 72,300 |
| 26 Apr 2024 | 1,217.00 | 1,224.00 | 1,194.00 | 1,223.00 | 1,223.00 | 50,700 |
| 25 Apr 2024 | 1,232.00 | 1,239.00 | 1,212.00 | 1,214.00 | 1,214.00 | 32,400 |
| 24 Apr 2024 | 1,217.00 | 1,236.00 | 1,215.00 | 1,235.00 | 1,235.00 | 24,000 |
| 23 Apr 2024 | 1,220.00 | 1,225.00 | 1,198.00 | 1,208.00 | 1,208.00 | 21,200 |
| 22 Apr 2024 | 1,227.00 | 1,233.00 | 1,202.00 | 1,215.00 | 1,215.00 | 48,800 |
| 19 Apr 2024 | 1,255.00 | 1,255.00 | 1,199.00 | 1,222.00 | 1,222.00 | 64,200 |
| 18 Apr 2024 | 1,259.00 | 1,281.00 | 1,252.00 | 1,262.00 | 1,262.00 | 58,600 |
| 17 Apr 2024 | 1,309.00 | 1,309.00 | 1,260.00 | 1,267.00 | 1,267.00 | 33,400 |
| 16 Apr 2024 | 1,330.00 | 1,336.00 | 1,294.00 | 1,294.00 | 1,294.00 | 57,900 |
| 15 Apr 2024 | 1,360.00 | 1,366.00 | 1,325.00 | 1,343.00 | 1,343.00 | 76,300 |
| 12 Apr 2024 | 1,374.00 | 1,377.00 | 1,339.00 | 1,369.00 | 1,369.00 | 70,800 |
| 11 Apr 2024 | 1,310.00 | 1,362.00 | 1,308.00 | 1,351.00 | 1,351.00 | 76,900 |
| 10 Apr 2024 | 1,330.00 | 1,349.00 | 1,305.00 | 1,317.00 | 1,317.00 | 48,400 |
| 09 Apr 2024 | 1,279.00 | 1,326.00 | 1,270.00 | 1,326.00 | 1,326.00 | 62,800 |
| 08 Apr 2024 | 1,256.00 | 1,281.00 | 1,256.00 | 1,268.00 | 1,268.00 | 43,700 |
| 05 Apr 2024 | 1,263.00 | 1,263.00 | 1,238.00 | 1,249.00 | 1,249.00 | 53,100 |
| 04 Apr 2024 | 1,266.00 | 1,281.00 | 1,243.00 | 1,278.00 | 1,278.00 | 104,900 |
| 03 Apr 2024 | 1,225.00 | 1,236.00 | 1,218.00 | 1,236.00 | 1,236.00 | 37,600 |
| 02 Apr 2024 | 1,247.00 | 1,260.00 | 1,227.00 | 1,236.00 | 1,236.00 | 46,100 |
| 01 Apr 2024 | 1,273.00 | 1,282.00 | 1,242.00 | 1,250.00 | 1,250.00 | 48,800 |
| 29 Mar 2024 | 1,277.00 | 1,278.00 | 1,253.00 | 1,259.00 | 1,259.00 | 74,000 |
| 28 Mar 2024 | 1,265.00 | 1,299.00 | 1,262.00 | 1,278.00 | 1,278.00 | 29,300 |
| 28 Mar 2024 | 20 Dividend | |||||
| 27 Mar 2024 | 1,292.00 | 1,296.00 | 1,274.00 | 1,281.00 | 1,261.00 | 35,000 |
| 26 Mar 2024 | 1,260.00 | 1,293.00 | 1,252.00 | 1,290.00 | 1,269.86 | 49,100 |
| 25 Mar 2024 | 1,240.00 | 1,271.00 | 1,235.00 | 1,262.00 | 1,242.30 | 57,900 |
| 22 Mar 2024 | 1,253.00 | 1,256.00 | 1,240.00 | 1,242.00 | 1,222.61 | 53,100 |
| 21 Mar 2024 | 1,267.00 | 1,270.00 | 1,249.00 | 1,253.00 | 1,233.44 | 35,900 |
| 19 Mar 2024 | 1,240.00 | 1,248.00 | 1,234.00 | 1,245.00 | 1,225.56 | 27,500 |
| 18 Mar 2024 | 1,246.00 | 1,246.00 | 1,226.00 | 1,238.00 | 1,218.67 | 22,100 |
| 15 Mar 2024 | 1,212.00 | 1,232.00 | 1,212.00 | 1,232.00 | 1,212.77 | 37,700 |
| 14 Mar 2024 | 1,220.00 | 1,228.00 | 1,216.00 | 1,225.00 | 1,205.87 | 15,600 |
| 13 Mar 2024 | 1,241.00 | 1,250.00 | 1,205.00 | 1,220.00 | 1,200.95 | 24,500 |
| 12 Mar 2024 | 1,229.00 | 1,238.00 | 1,209.00 | 1,232.00 | 1,212.77 | 26,000 |
| 11 Mar 2024 | 1,250.00 | 1,263.00 | 1,222.00 | 1,233.00 | 1,213.75 | 44,900 |
| 08 Mar 2024 | 1,272.00 | 1,286.00 | 1,261.00 | 1,277.00 | 1,257.06 | 32,700 |
| 07 Mar 2024 | 1,285.00 | 1,295.00 | 1,267.00 | 1,270.00 | 1,250.17 | 55,700 |
| 06 Mar 2024 | 1,278.00 | 1,303.00 | 1,265.00 | 1,285.00 | 1,264.94 | 69,200 |
| 05 Mar 2024 | 1,290.00 | 1,310.00 | 1,278.00 | 1,281.00 | 1,261.00 | 56,900 |
| 04 Mar 2024 | 1,315.00 | 1,324.00 | 1,293.00 | 1,300.00 | 1,279.70 | 112,100 |
| 01 Mar 2024 | 1,335.00 | 1,350.00 | 1,298.00 | 1,310.00 | 1,289.55 | 62,900 |
| 29 Feb 2024 | 1,368.00 | 1,368.00 | 1,338.00 | 1,340.00 | 1,319.08 | 32,400 |
| 28 Feb 2024 | 1,349.00 | 1,378.00 | 1,343.00 | 1,367.00 | 1,345.66 | 66,600 |
| 27 Feb 2024 | 1,313.00 | 1,366.00 | 1,313.00 | 1,349.00 | 1,327.94 | 52,100 |
| 26 Feb 2024 | 1,328.00 | 1,331.00 | 1,310.00 | 1,318.00 | 1,297.42 | 46,100 |
| 22 Feb 2024 | 1,339.00 | 1,348.00 | 1,318.00 | 1,328.00 | 1,307.27 | 39,100 |
| 21 Feb 2024 | 1,354.00 | 1,354.00 | 1,324.00 | 1,338.00 | 1,317.11 | 53,300 |
| 20 Feb 2024 | 1,320.00 | 1,362.00 | 1,313.00 | 1,355.00 | 1,333.84 | 75,000 |
| 19 Feb 2024 | 1,291.00 | 1,320.00 | 1,291.00 | 1,311.00 | 1,290.53 | 42,800 |
| 16 Feb 2024 | 1,269.00 | 1,309.00 | 1,269.00 | 1,300.00 | 1,279.70 | 91,100 |
| 15 Feb 2024 | 1,259.00 | 1,274.00 | 1,237.00 | 1,269.00 | 1,249.19 | 122,700 |
| 14 Feb 2024 | 1,268.00 | 1,280.00 | 1,249.00 | 1,256.00 | 1,236.39 | 36,200 |
| 13 Feb 2024 | 1,277.00 | 1,294.00 | 1,237.00 | 1,271.00 | 1,251.16 | 138,700 |
| 09 Feb 2024 | 1,260.00 | 1,286.00 | 1,236.00 | 1,280.00 | 1,260.02 | 175,600 |
| *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.