Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Sangetsu Corporation (8130) Historical Prices

0 Followers
JP:8130 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 13, 20263,165.003,285.003,145.003,225.003,225.00+1.90%257,2002.38
Nov 12, 20263,120.003,170.003,120.003,165.003,165.00+1.61%116,6001.08
Nov 11, 20263,135.003,150.003,095.003,115.003,115.00-0.64%128,4001.20
Nov 10, 20263,155.003,175.003,130.003,135.003,135.00+0.48%97,4000.91
Nov 09, 20263,160.003,185.003,145.003,150.003,150.00+0.96%106,4000.99
Nov 06, 20263,190.003,200.003,110.003,120.003,120.00-3.41%162,6001.55
Nov 05, 20263,210.003,260.003,190.003,230.003,230.00+2.38%181,6001.73
Nov 04, 20263,165.003,210.003,140.003,155.003,155.00+0.16%165,8001.56
Nov 03, 20263,150.003,205.003,150.003,150.003,150.000.00%00.00
Nov 02, 20263,205.003,205.003,150.003,150.003,150.00-0.94%95,2000.84
Oct 30, 20263,175.003,190.003,160.003,180.003,180.00+0.95%91,9000.80
Oct 29, 20263,145.003,155.003,115.003,150.003,150.00+0.48%341,3003.05
Oct 28, 20263,190.003,195.003,130.003,135.003,135.00-1.88%118,4001.03
Oct 27, 20263,220.003,225.003,185.003,195.003,195.00-0.93%77,1000.66
Oct 26, 20263,190.003,225.003,190.003,225.003,225.00+1.10%118,4001.00
Oct 23, 20263,200.003,225.003,185.003,190.003,190.00+0.31%148,2001.24
Oct 22, 20263,160.003,185.003,160.003,180.003,180.00+0.47%65,6000.54
Oct 21, 20263,200.003,200.003,155.003,165.003,165.00-0.63%82,9000.67
Oct 20, 20263,190.003,195.003,165.003,185.003,185.00-0.16%64,9000.52
Oct 19, 20263,190.003,210.003,180.003,190.003,190.00-0.31%94,2000.74
Oct 16, 20263,195.003,210.003,180.003,200.003,200.00+0.47%146,8001.14
Oct 15, 20263,175.003,195.003,160.003,185.003,185.00+0.47%100,3000.79
Oct 14, 20263,180.003,190.003,165.003,170.003,170.00-0.78%78,7000.61
Oct 13, 20263,170.003,195.003,155.003,195.003,195.00+1.43%88,1000.68
Oct 12, 20263,150.003,170.003,125.003,150.003,150.000.00%00.00
Oct 09, 20263,125.003,170.003,125.003,150.003,150.00+0.80%107,5000.81
Oct 08, 20263,145.003,145.003,095.003,125.003,125.00-0.64%116,2000.87
Oct 07, 20263,125.003,145.003,120.003,145.003,145.00+0.80%73,3000.53
Oct 06, 20263,125.003,140.003,110.003,120.003,120.000.00%89,6000.65
Oct 05, 20263,120.003,125.003,100.003,120.003,120.000.00%156,2001.12
Oct 02, 20263,150.003,150.003,110.003,120.003,120.00-0.95%125,0000.90
Oct 01, 20263,125.003,170.003,125.003,150.003,150.000.00%130,3000.94
Sep 30, 20263,120.003,160.003,110.003,150.003,150.00+0.80%157,2001.13
Sep 29, 20263,145.003,155.003,120.003,125.003,125.00-0.40%143,1001.02
Sep 28, 20263,245.003,245.003,210.003,215.003,137.50-0.62%236,2001.68
Sep 25, 20263,240.003,245.003,225.003,235.003,157.02+0.47%131,5000.93
Sep 24, 20263,215.003,235.003,205.003,220.003,142.38+0.16%123,1000.86
Sep 23, 20263,215.003,235.003,210.003,215.003,137.500.00%00.00
Sep 22, 20263,215.003,235.003,210.003,215.003,137.500.00%00.00
Sep 21, 20263,215.003,235.003,210.003,215.003,137.500.00%00.00
Sep 18, 20263,230.003,235.003,210.003,215.003,137.50-0.46%178,8001.16
Sep 17, 20263,210.003,230.003,205.003,230.003,152.14+0.78%103,5000.67
Sep 16, 20263,210.003,210.003,185.003,205.003,127.74+0.63%89,0000.56
Sep 15, 20263,210.003,220.003,185.003,185.003,108.22-0.62%103,2000.65
Sep 14, 20263,200.003,210.003,190.003,205.003,127.74+0.94%87,2000.54
Sep 11, 20263,195.003,200.003,150.003,175.003,098.46+0.32%148,4000.92
Sep 10, 20263,160.003,165.003,145.003,165.003,088.71-0.16%103,9000.64
Sep 09, 20263,160.003,185.003,145.003,170.003,093.590.00%95,2000.58
Sep 08, 20263,170.003,190.003,165.003,170.003,093.59-0.16%66,0000.40
Sep 07, 20263,180.003,200.003,170.003,175.003,098.46-0.16%66,2000.40