Want to see JP:7486 full AI Analyst Report?
Sanrin Co., Ltd. (7486) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 840.00 | 855.00 | 840.00 | 855.00 | 855.00 | -1.72% | 400 | 0.19 |
| Oct 30, 2026 | 866.00 | 870.00 | 866.00 | 870.00 | 870.00 | -1.25% | 500 | 0.24 |
| Oct 29, 2026 | 900.00 | 900.00 | 881.00 | 881.00 | 881.00 | -2.11% | 800 | 0.38 |
| Oct 28, 2026 | 859.00 | 900.00 | 830.00 | 900.00 | 900.00 | +6.64% | 10,900 | 5.58 |
| Oct 27, 2026 | 843.00 | 845.00 | 836.00 | 844.00 | 844.00 | +0.84% | 1,400 | 0.72 |
| Oct 26, 2026 | 828.00 | 851.00 | 828.00 | 837.00 | 837.00 | +0.36% | 1,200 | 0.60 |
| Oct 23, 2026 | 834.00 | 834.00 | 834.00 | 834.00 | 834.00 | -0.12% | 100 | 0.05 |
| Oct 22, 2026 | 831.00 | 840.00 | 826.00 | 835.00 | 835.00 | -0.12% | 1,000 | 0.46 |
| Oct 21, 2026 | 842.00 | 844.00 | 831.00 | 836.00 | 836.00 | +1.09% | 5,500 | 2.56 |
| Oct 20, 2026 | 817.00 | 827.00 | 805.00 | 827.00 | 827.00 | +1.35% | 4,300 | 2.05 |
| Oct 19, 2026 | 811.00 | 816.00 | 811.00 | 816.00 | 816.00 | +0.49% | 500 | 0.24 |
| Oct 16, 2026 | 814.00 | 814.00 | 812.00 | 812.00 | 812.00 | +0.00% | 1,200 | 0.52 |
| Oct 15, 2026 | 812.00 | 824.00 | 810.00 | 812.00 | 812.00 | +0.00% | 0 | 0.00 |
| Oct 14, 2026 | 812.00 | 824.00 | 810.00 | 812.00 | 812.00 | -0.85% | 500 | 0.21 |
| Oct 13, 2026 | 805.00 | 822.00 | 792.00 | 819.00 | 819.00 | +2.25% | 4,800 | 2.02 |
| Oct 12, 2026 | 801.00 | 816.00 | 801.00 | 801.00 | 801.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 811.00 | 816.00 | 801.00 | 801.00 | 801.00 | -1.96% | 500 | 0.21 |
| Oct 08, 2026 | 811.00 | 817.00 | 811.00 | 817.00 | 817.00 | -1.09% | 400 | 0.17 |
| Oct 07, 2026 | 826.00 | 826.00 | 826.00 | 826.00 | 826.00 | -0.12% | 100 | 0.04 |
| Oct 06, 2026 | 827.00 | 827.00 | 827.00 | 827.00 | 827.00 | +0.00% | 100 | 0.04 |
| Oct 05, 2026 | 826.00 | 827.00 | 806.00 | 827.00 | 827.00 | +0.12% | 1,000 | 0.39 |
| Oct 02, 2026 | 817.00 | 826.00 | 807.00 | 826.00 | 826.00 | +0.36% | 2,200 | 0.88 |
| Oct 01, 2026 | 816.00 | 823.00 | 816.00 | 823.00 | 823.00 | +0.37% | 200 | 0.08 |
| Sep 30, 2026 | 832.00 | 833.00 | 793.00 | 820.00 | 820.00 | -3.19% | 4,200 | 1.61 |
| Sep 29, 2026 | 850.00 | 850.00 | 835.00 | 847.00 | 847.00 | -0.59% | 1,700 | 0.65 |
| Sep 28, 2026 | 880.00 | 880.00 | 851.00 | 852.00 | 852.00 | +5.19% | 14,600 | 6.12 |
| Sep 25, 2026 | 801.00 | 812.00 | 801.00 | 810.00 | 810.00 | +0.37% | 1,200 | 0.51 |
| Sep 24, 2026 | 793.00 | 807.00 | 792.00 | 807.00 | 807.00 | +2.67% | 2,400 | 1.00 |
| Sep 23, 2026 | 822.00 | 845.00 | 776.00 | 786.00 | 786.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 822.00 | 845.00 | 776.00 | 786.00 | 786.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 822.00 | 845.00 | 776.00 | 786.00 | 786.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 822.00 | 845.00 | 776.00 | 786.00 | 786.00 | -2.36% | 24,300 | 11.71 |
| Sep 17, 2026 | 810.00 | 810.00 | 790.00 | 805.00 | 805.00 | -0.62% | 1,900 | 0.92 |
| Sep 16, 2026 | 799.00 | 810.00 | 799.00 | 810.00 | 810.00 | +0.62% | 400 | 0.18 |
| Sep 15, 2026 | 802.00 | 805.00 | 800.00 | 805.00 | 805.00 | +0.37% | 700 | 0.32 |
| Sep 14, 2026 | 796.00 | 802.00 | 785.00 | 802.00 | 802.00 | +0.50% | 700 | 0.31 |
| Sep 11, 2026 | 783.00 | 798.00 | 783.00 | 798.00 | 798.00 | +1.92% | 700 | 0.30 |
| Sep 10, 2026 | 787.00 | 794.00 | 777.00 | 783.00 | 783.00 | -2.25% | 2,400 | 0.99 |
| Sep 09, 2026 | 801.00 | 801.00 | 771.00 | 801.00 | 801.00 | -1.11% | 2,800 | 1.13 |
| Sep 08, 2026 | 811.00 | 811.00 | 810.00 | 810.00 | 810.00 | -0.12% | 200 | 0.08 |
| Sep 07, 2026 | 799.00 | 820.00 | 794.00 | 811.00 | 811.00 | +0.12% | 3,000 | 1.18 |
| Sep 04, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | +0.00% | 100 | 0.04 |
| Sep 03, 2026 | 800.00 | 810.00 | 800.00 | 810.00 | 810.00 | +0.00% | 500 | 0.19 |
| Sep 02, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | -0.86% | 100 | 0.04 |
| Sep 01, 2026 | 817.00 | 817.00 | 817.00 | 817.00 | 817.00 | -0.61% | 600 | 0.23 |
| Aug 31, 2026 | 815.00 | 822.00 | 815.00 | 822.00 | 822.00 | +0.00% | 200 | 0.08 |
| Aug 28, 2026 | 828.00 | 838.00 | 813.00 | 822.00 | 822.00 | +1.11% | 5,700 | 2.23 |
| Aug 27, 2026 | 811.00 | 817.00 | 810.00 | 813.00 | 813.00 | -0.25% | 1,900 | 0.75 |
| Aug 26, 2026 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | +1.49% | 100 | 0.04 |
| Aug 25, 2026 | 813.00 | 815.00 | 803.00 | 803.00 | 803.00 | -1.23% | 400 | 0.15 |
