Sanritsu Corporation (9366.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 886.00 | 910.00 | 886.00 | 907.00 | 907.00 | 5,200 |
| 20 June 2024 | 898.00 | 898.00 | 884.00 | 893.00 | 893.00 | 4,000 |
| 19 June 2024 | 890.00 | 901.00 | 889.00 | 898.00 | 898.00 | 3,300 |
| 18 June 2024 | 888.00 | 900.00 | 888.00 | 890.00 | 890.00 | 3,200 |
| 17 June 2024 | 901.00 | 903.00 | 866.00 | 886.00 | 886.00 | 28,500 |
| 14 June 2024 | 891.00 | 907.00 | 891.00 | 907.00 | 907.00 | 4,700 |
| 13 June 2024 | 912.00 | 915.00 | 891.00 | 891.00 | 891.00 | 7,100 |
| 12 June 2024 | 910.00 | 914.00 | 907.00 | 912.00 | 912.00 | 4,800 |
| 11 June 2024 | 911.00 | 920.00 | 910.00 | 910.00 | 910.00 | 9,000 |
| 10 June 2024 | 900.00 | 917.00 | 899.00 | 911.00 | 911.00 | 8,700 |
| 07 June 2024 | 904.00 | 904.00 | 892.00 | 892.00 | 892.00 | 2,300 |
| 06 June 2024 | 907.00 | 907.00 | 898.00 | 904.00 | 904.00 | 1,000 |
| 05 June 2024 | 902.00 | 907.00 | 900.00 | 907.00 | 907.00 | 1,100 |
| 04 June 2024 | 909.00 | 909.00 | 904.00 | 907.00 | 907.00 | 1,500 |
| 03 June 2024 | 896.00 | 906.00 | 892.00 | 906.00 | 906.00 | 5,700 |
| 31 May 2024 | 875.00 | 896.00 | 872.00 | 896.00 | 896.00 | 2,800 |
| 30 May 2024 | 862.00 | 875.00 | 860.00 | 875.00 | 875.00 | 5,500 |
| 29 May 2024 | 889.00 | 889.00 | 854.00 | 858.00 | 858.00 | 25,000 |
| 28 May 2024 | 870.00 | 899.00 | 864.00 | 891.00 | 891.00 | 13,700 |
| 27 May 2024 | 879.00 | 879.00 | 860.00 | 870.00 | 870.00 | 12,500 |
| 24 May 2024 | 850.00 | 884.00 | 831.00 | 877.00 | 877.00 | 23,500 |
| 23 May 2024 | 876.00 | 876.00 | 845.00 | 851.00 | 851.00 | 31,000 |
| 22 May 2024 | 889.00 | 891.00 | 864.00 | 864.00 | 864.00 | 46,800 |
| 21 May 2024 | 928.00 | 928.00 | 870.00 | 891.00 | 891.00 | 69,300 |
| 20 May 2024 | 921.00 | 932.00 | 921.00 | 926.00 | 926.00 | 7,300 |
| 17 May 2024 | 921.00 | 934.00 | 921.00 | 927.00 | 927.00 | 7,300 |
| 16 May 2024 | 938.00 | 938.00 | 921.00 | 931.00 | 931.00 | 10,700 |
| 15 May 2024 | 933.00 | 938.00 | 918.00 | 938.00 | 938.00 | 10,800 |
| 14 May 2024 | 926.00 | 934.00 | 920.00 | 934.00 | 934.00 | 8,800 |
| 13 May 2024 | 906.00 | 926.00 | 906.00 | 926.00 | 926.00 | 15,600 |
| 10 May 2024 | 927.00 | 929.00 | 920.00 | 920.00 | 920.00 | 2,000 |
| 09 May 2024 | 925.00 | 925.00 | 914.00 | 922.00 | 922.00 | 3,000 |
| 08 May 2024 | 909.00 | 925.00 | 909.00 | 917.00 | 917.00 | 16,600 |
| 07 May 2024 | 915.00 | 934.00 | 913.00 | 924.00 | 924.00 | 32,800 |
| 02 May 2024 | 915.00 | 919.00 | 910.00 | 914.00 | 914.00 | 4,500 |
| 01 May 2024 | 902.00 | 912.00 | 902.00 | 912.00 | 912.00 | 5,500 |
| 30 Apr 2024 | 900.00 | 908.00 | 900.00 | 906.00 | 906.00 | 6,000 |
| 26 Apr 2024 | 917.00 | 923.00 | 900.00 | 900.00 | 900.00 | 44,400 |
| 25 Apr 2024 | 904.00 | 919.00 | 904.00 | 916.00 | 916.00 | 5,600 |
| 24 Apr 2024 | 908.00 | 920.00 | 908.00 | 919.00 | 919.00 | 7,000 |
| 23 Apr 2024 | 916.00 | 916.00 | 902.00 | 909.00 | 909.00 | 3,900 |
| 22 Apr 2024 | 906.00 | 914.00 | 904.00 | 909.00 | 909.00 | 4,500 |
| 19 Apr 2024 | 910.00 | 910.00 | 895.00 | 906.00 | 906.00 | 9,800 |
| 18 Apr 2024 | 896.00 | 911.00 | 896.00 | 911.00 | 911.00 | 4,700 |
| 17 Apr 2024 | 900.00 | 912.00 | 875.00 | 896.00 | 896.00 | 24,700 |
| 16 Apr 2024 | 908.00 | 914.00 | 898.00 | 906.00 | 906.00 | 20,800 |
| 15 Apr 2024 | 905.00 | 941.00 | 904.00 | 922.00 | 922.00 | 45,200 |
| 12 Apr 2024 | 895.00 | 903.00 | 890.00 | 898.00 | 898.00 | 13,700 |
| 11 Apr 2024 | 894.00 | 902.00 | 892.00 | 898.00 | 898.00 | 5,000 |
| 10 Apr 2024 | 894.00 | 907.00 | 887.00 | 901.00 | 901.00 | 12,700 |
| 09 Apr 2024 | 895.00 | 906.00 | 890.00 | 894.00 | 894.00 | 8,400 |
| 08 Apr 2024 | 897.00 | 905.00 | 881.00 | 895.00 | 895.00 | 12,200 |
| 05 Apr 2024 | 899.00 | 908.00 | 894.00 | 900.00 | 900.00 | 11,900 |
| 04 Apr 2024 | 885.00 | 910.00 | 870.00 | 901.00 | 901.00 | 20,500 |
| 03 Apr 2024 | 885.00 | 891.00 | 880.00 | 885.00 | 885.00 | 8,100 |
| 02 Apr 2024 | 910.00 | 916.00 | 889.00 | 891.00 | 891.00 | 11,900 |
| 01 Apr 2024 | 917.00 | 917.00 | 895.00 | 905.00 | 905.00 | 19,500 |
| 29 Mar 2024 | 880.00 | 915.00 | 880.00 | 915.00 | 915.00 | 17,000 |
| 28 Mar 2024 | 863.00 | 890.00 | 863.00 | 884.00 | 884.00 | 19,100 |
| 28 Mar 2024 | 31 Dividend | |||||
| 27 Mar 2024 | 866.00 | 908.00 | 865.00 | 892.00 | 861.00 | 39,700 |
| 26 Mar 2024 | 860.00 | 867.00 | 859.00 | 862.00 | 832.04 | 13,100 |
| 25 Mar 2024 | 861.00 | 872.00 | 853.00 | 866.00 | 835.90 | 11,600 |
| 22 Mar 2024 | 861.00 | 870.00 | 845.00 | 868.00 | 837.83 | 22,200 |
| 21 Mar 2024 | 846.00 | 865.00 | 832.00 | 861.00 | 831.08 | 40,200 |
| 19 Mar 2024 | 820.00 | 848.00 | 818.00 | 847.00 | 817.56 | 17,500 |
| 18 Mar 2024 | 809.00 | 828.00 | 809.00 | 824.00 | 795.36 | 15,400 |
| 15 Mar 2024 | 798.00 | 809.00 | 794.00 | 803.00 | 775.09 | 8,400 |
| 14 Mar 2024 | 790.00 | 802.00 | 786.00 | 802.00 | 774.13 | 7,100 |
| 13 Mar 2024 | 782.00 | 794.00 | 782.00 | 794.00 | 766.41 | 13,300 |
| 12 Mar 2024 | 776.00 | 783.00 | 765.00 | 781.00 | 753.86 | 15,500 |
| 11 Mar 2024 | 780.00 | 780.00 | 772.00 | 778.00 | 750.96 | 4,800 |
| 08 Mar 2024 | 774.00 | 782.00 | 774.00 | 779.00 | 751.93 | 6,000 |
| 07 Mar 2024 | 785.00 | 785.00 | 779.00 | 779.00 | 751.93 | 3,800 |
| 06 Mar 2024 | 772.00 | 782.00 | 771.00 | 782.00 | 754.82 | 12,700 |
| 05 Mar 2024 | 777.00 | 780.00 | 774.00 | 777.00 | 750.00 | 4,100 |
| 04 Mar 2024 | 777.00 | 777.00 | 771.00 | 776.00 | 749.03 | 14,000 |
| 01 Mar 2024 | 778.00 | 781.00 | 774.00 | 778.00 | 750.96 | 12,400 |
| 29 Feb 2024 | 776.00 | 783.00 | 774.00 | 779.00 | 751.93 | 6,200 |
| 28 Feb 2024 | 778.00 | 784.00 | 775.00 | 780.00 | 752.89 | 8,600 |
| 27 Feb 2024 | 777.00 | 782.00 | 774.00 | 782.00 | 754.82 | 8,300 |
| 26 Feb 2024 | 785.00 | 786.00 | 779.00 | 781.00 | 753.86 | 6,000 |
| 22 Feb 2024 | 777.00 | 783.00 | 776.00 | 783.00 | 755.79 | 2,900 |
| 21 Feb 2024 | 772.00 | 780.00 | 772.00 | 777.00 | 750.00 | 4,300 |
| 20 Feb 2024 | 770.00 | 776.00 | 770.00 | 774.00 | 747.10 | 5,500 |
| 19 Feb 2024 | 761.00 | 771.00 | 761.00 | 767.00 | 740.34 | 13,800 |
| 16 Feb 2024 | 761.00 | 773.00 | 761.00 | 771.00 | 744.21 | 4,000 |
| 15 Feb 2024 | 776.00 | 778.00 | 760.00 | 760.00 | 733.59 | 7,900 |
| 14 Feb 2024 | 775.00 | 775.00 | 763.00 | 770.00 | 743.24 | 10,400 |
| 13 Feb 2024 | 761.00 | 783.00 | 761.00 | 776.00 | 749.03 | 19,400 |
| 09 Feb 2024 | 781.00 | 781.00 | 760.00 | 760.00 | 733.59 | 13,500 |
| 08 Feb 2024 | 782.00 | 782.00 | 763.00 | 782.00 | 754.82 | 16,300 |
| 07 Feb 2024 | 787.00 | 802.00 | 781.00 | 787.00 | 759.65 | 17,900 |
| 06 Feb 2024 | 793.00 | 829.00 | 788.00 | 797.00 | 769.30 | 40,700 |
| 05 Feb 2024 | 785.00 | 795.00 | 784.00 | 793.00 | 765.44 | 17,200 |
| 02 Feb 2024 | 788.00 | 788.00 | 781.00 | 783.00 | 755.79 | 3,200 |
| 01 Feb 2024 | 784.00 | 793.00 | 782.00 | 788.00 | 760.61 | 3,900 |
| 31 Jan 2024 | 783.00 | 788.00 | 777.00 | 785.00 | 757.72 | 5,800 |
| 30 Jan 2024 | 789.00 | 806.00 | 777.00 | 786.00 | 758.68 | 69,300 |
| 29 Jan 2024 | 786.00 | 786.00 | 780.00 | 785.00 | 757.72 | 12,800 |
| *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.