Want to see JP:9366 full AI Analyst Report?
Sanritsu Corporation (9366) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,186.00 | 1,190.00 | 1,156.00 | 1,164.00 | 1,164.00 | -1.77% | 14,100 | 1.56 |
| Oct 29, 2026 | 1,182.00 | 1,200.00 | 1,182.00 | 1,185.00 | 1,185.00 | +0.17% | 3,100 | 0.34 |
| Oct 28, 2026 | 1,200.00 | 1,200.00 | 1,183.00 | 1,183.00 | 1,183.00 | -0.84% | 7,200 | 0.80 |
| Oct 27, 2026 | 1,188.00 | 1,207.00 | 1,177.00 | 1,193.00 | 1,193.00 | +0.51% | 18,800 | 2.15 |
| Oct 26, 2026 | 1,170.00 | 1,187.00 | 1,169.00 | 1,187.00 | 1,187.00 | +0.25% | 3,600 | 0.41 |
| Oct 23, 2026 | 1,161.00 | 1,197.00 | 1,140.00 | 1,184.00 | 1,184.00 | +1.98% | 10,100 | 1.16 |
| Oct 22, 2026 | 1,173.00 | 1,174.00 | 1,161.00 | 1,161.00 | 1,161.00 | -1.11% | 5,700 | 0.66 |
| Oct 21, 2026 | 1,185.00 | 1,197.00 | 1,165.00 | 1,174.00 | 1,174.00 | -0.34% | 15,500 | 1.84 |
| Oct 20, 2026 | 1,201.00 | 1,207.00 | 1,177.00 | 1,178.00 | 1,178.00 | -1.92% | 13,500 | 1.64 |
| Oct 19, 2026 | 1,232.00 | 1,232.00 | 1,191.00 | 1,201.00 | 1,201.00 | -3.46% | 22,200 | 2.78 |
| Oct 16, 2026 | 1,197.00 | 1,244.00 | 1,186.00 | 1,244.00 | 1,244.00 | +4.98% | 12,500 | 1.59 |
| Oct 15, 2026 | 1,185.00 | 1,210.00 | 1,181.00 | 1,185.00 | 1,185.00 | -0.67% | 16,900 | 2.23 |
| Oct 14, 2026 | 1,191.00 | 1,196.00 | 1,187.00 | 1,193.00 | 1,193.00 | +0.25% | 6,300 | 0.83 |
| Oct 13, 2026 | 1,170.00 | 1,208.00 | 1,170.00 | 1,190.00 | 1,190.00 | +1.71% | 7,800 | 1.04 |
| Oct 12, 2026 | 1,170.00 | 1,186.00 | 1,131.00 | 1,170.00 | 1,170.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,131.00 | 1,186.00 | 1,131.00 | 1,170.00 | 1,170.00 | +2.72% | 12,300 | 1.67 |
| Oct 08, 2026 | 1,211.00 | 1,213.00 | 1,139.00 | 1,139.00 | 1,139.00 | -5.95% | 14,200 | 1.97 |
| Oct 07, 2026 | 1,227.00 | 1,247.00 | 1,211.00 | 1,211.00 | 1,211.00 | -1.54% | 3,700 | 0.51 |
| Oct 06, 2026 | 1,268.00 | 1,270.00 | 1,228.00 | 1,230.00 | 1,230.00 | -1.68% | 9,400 | 1.30 |
| Oct 05, 2026 | 1,281.00 | 1,289.00 | 1,251.00 | 1,251.00 | 1,251.00 | -2.87% | 6,400 | 0.87 |
| Oct 02, 2026 | 1,270.00 | 1,300.00 | 1,270.00 | 1,288.00 | 1,288.00 | +1.42% | 14,500 | 2.00 |
| Oct 01, 2026 | 1,272.00 | 1,280.00 | 1,265.00 | 1,270.00 | 1,270.00 | -0.70% | 9,800 | 1.36 |
| Sep 30, 2026 | 1,268.00 | 1,285.00 | 1,267.00 | 1,279.00 | 1,279.00 | +0.00% | 1,900 | 0.26 |
| Sep 29, 2026 | 1,281.00 | 1,287.00 | 1,262.00 | 1,279.00 | 1,279.00 | -1.62% | 4,100 | 0.56 |
| Sep 28, 2026 | 1,320.00 | 1,321.00 | 1,295.00 | 1,300.00 | 1,300.00 | -1.52% | 6,000 | 0.82 |
| Sep 25, 2026 | 1,307.00 | 1,333.00 | 1,304.00 | 1,320.00 | 1,320.00 | +1.85% | 16,100 | 2.23 |
| Sep 24, 2026 | 1,334.00 | 1,334.00 | 1,288.00 | 1,296.00 | 1,296.00 | -1.89% | 30,300 | 4.44 |
| Sep 23, 2026 | 1,226.00 | 1,339.00 | 1,196.00 | 1,321.00 | 1,321.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,226.00 | 1,339.00 | 1,196.00 | 1,321.00 | 1,321.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,226.00 | 1,339.00 | 1,196.00 | 1,321.00 | 1,321.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,226.00 | 1,339.00 | 1,196.00 | 1,321.00 | 1,321.00 | +7.75% | 35,000 | 5.14 |
| Sep 17, 2026 | 1,183.00 | 1,226.00 | 1,178.00 | 1,226.00 | 1,226.00 | +4.88% | 27,300 | 4.23 |
| Sep 16, 2026 | 1,143.00 | 1,180.00 | 1,143.00 | 1,169.00 | 1,169.00 | +2.10% | 17,200 | 2.73 |
| Sep 15, 2026 | 1,129.00 | 1,145.00 | 1,129.00 | 1,145.00 | 1,145.00 | +1.51% | 3,700 | 0.58 |
| Sep 14, 2026 | 1,119.00 | 1,128.00 | 1,114.00 | 1,128.00 | 1,128.00 | +0.80% | 300 | 0.04 |
| Sep 11, 2026 | 1,114.00 | 1,119.00 | 1,113.00 | 1,119.00 | 1,119.00 | -0.44% | 1,300 | 0.18 |
| Sep 10, 2026 | 1,095.00 | 1,124.00 | 1,095.00 | 1,124.00 | 1,124.00 | +2.09% | 9,500 | 1.27 |
| Sep 09, 2026 | 1,106.00 | 1,106.00 | 1,086.00 | 1,101.00 | 1,101.00 | -0.27% | 8,500 | 1.15 |
| Sep 08, 2026 | 1,118.00 | 1,119.00 | 1,102.00 | 1,104.00 | 1,104.00 | -1.78% | 5,700 | 0.76 |
| Sep 07, 2026 | 1,121.00 | 1,130.00 | 1,120.00 | 1,124.00 | 1,124.00 | +0.09% | 7,300 | 0.98 |
| Sep 04, 2026 | 1,115.00 | 1,135.00 | 1,115.00 | 1,123.00 | 1,123.00 | +0.99% | 7,100 | 0.96 |
| Sep 03, 2026 | 1,120.00 | 1,130.00 | 1,112.00 | 1,112.00 | 1,112.00 | -0.71% | 5,300 | 0.71 |
| Sep 02, 2026 | 1,127.00 | 1,130.00 | 1,117.00 | 1,120.00 | 1,120.00 | -0.88% | 5,800 | 0.77 |
| Sep 01, 2026 | 1,109.00 | 1,144.00 | 1,108.00 | 1,130.00 | 1,130.00 | +0.80% | 10,600 | 1.41 |
| Aug 31, 2026 | 1,087.00 | 1,121.00 | 1,087.00 | 1,121.00 | 1,121.00 | +3.13% | 4,400 | 0.58 |
| Aug 28, 2026 | 1,080.00 | 1,099.00 | 1,070.00 | 1,087.00 | 1,087.00 | +0.65% | 6,900 | 0.90 |
| Aug 27, 2026 | 1,118.00 | 1,125.00 | 1,060.00 | 1,080.00 | 1,080.00 | -4.26% | 10,300 | 1.35 |
| Aug 26, 2026 | 1,118.00 | 1,130.00 | 1,118.00 | 1,128.00 | 1,128.00 | -0.18% | 5,000 | 0.66 |
| Aug 25, 2026 | 1,121.00 | 1,130.00 | 1,108.00 | 1,130.00 | 1,130.00 | +1.62% | 5,600 | 0.74 |
| Aug 24, 2026 | 1,102.00 | 1,150.00 | 1,085.00 | 1,112.00 | 1,112.00 | +0.91% | 18,500 | 2.53 |