Advertisement
Advertisement
Sanritsu Corporation (9366.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 06, 2023 | 745.00 | 750.00 | 745.00 | 749.00 | 749.00 | 4,200 |
| Feb 03, 2023 | 733.00 | 748.00 | 732.00 | 748.00 | 748.00 | 18,800 |
| Feb 02, 2023 | 739.00 | 740.00 | 732.00 | 732.00 | 732.00 | 7,100 |
| Feb 01, 2023 | 735.00 | 740.00 | 727.00 | 740.00 | 740.00 | 7,600 |
| Jan 31, 2023 | 732.00 | 738.00 | 728.00 | 732.00 | 732.00 | 12,900 |
| Jan 30, 2023 | 743.00 | 753.00 | 729.00 | 732.00 | 732.00 | 41,200 |
| Jan 27, 2023 | 729.00 | 741.00 | 729.00 | 741.00 | 741.00 | 6,600 |
| Jan 26, 2023 | 737.00 | 740.00 | 725.00 | 730.00 | 730.00 | 5,900 |
| Jan 25, 2023 | 739.00 | 739.00 | 733.00 | 734.00 | 734.00 | 5,800 |
| Jan 24, 2023 | 722.00 | 738.00 | 717.00 | 738.00 | 738.00 | 17,700 |
| Jan 23, 2023 | 711.00 | 723.00 | 709.00 | 721.00 | 721.00 | 14,700 |
| Jan 20, 2023 | 703.00 | 712.00 | 703.00 | 704.00 | 704.00 | 5,000 |
| Jan 19, 2023 | 707.00 | 707.00 | 700.00 | 703.00 | 703.00 | 8,700 |
| Jan 18, 2023 | 708.00 | 711.00 | 703.00 | 708.00 | 708.00 | 7,100 |
| Jan 17, 2023 | 705.00 | 715.00 | 701.00 | 705.00 | 705.00 | 8,500 |
| Jan 16, 2023 | 707.00 | 712.00 | 702.00 | 702.00 | 702.00 | 8,700 |
| Jan 13, 2023 | 708.00 | 715.00 | 703.00 | 703.00 | 703.00 | 10,600 |
| Jan 12, 2023 | 723.00 | 723.00 | 707.00 | 707.00 | 707.00 | 8,000 |
| Jan 11, 2023 | 720.00 | 726.00 | 718.00 | 723.00 | 723.00 | 6,400 |
| Jan 10, 2023 | 726.00 | 728.00 | 720.00 | 723.00 | 723.00 | 4,500 |
| Jan 06, 2023 | 721.00 | 724.00 | 720.00 | 722.00 | 722.00 | 2,500 |
| Jan 05, 2023 | 720.00 | 722.00 | 717.00 | 720.00 | 720.00 | 4,100 |
| Jan 04, 2023 | 728.00 | 734.00 | 717.00 | 720.00 | 720.00 | 4,000 |
| Dec 30, 2022 | 706.00 | 717.00 | 706.00 | 715.00 | 715.00 | 11,200 |
| Dec 29, 2022 | 703.00 | 707.00 | 702.00 | 707.00 | 707.00 | 3,100 |
| Dec 28, 2022 | 705.00 | 707.00 | 702.00 | 703.00 | 703.00 | 16,800 |
| Dec 27, 2022 | 714.00 | 715.00 | 705.00 | 709.00 | 709.00 | 8,500 |
| Dec 26, 2022 | 713.00 | 714.00 | 710.00 | 714.00 | 714.00 | 2,800 |
| Dec 23, 2022 | 710.00 | 711.00 | 705.00 | 706.00 | 706.00 | 2,000 |
| Dec 22, 2022 | 706.00 | 714.00 | 703.00 | 711.00 | 711.00 | 9,500 |
| Dec 21, 2022 | 711.00 | 715.00 | 705.00 | 705.00 | 705.00 | 12,900 |
| Dec 20, 2022 | 714.00 | 716.00 | 705.00 | 709.00 | 709.00 | 10,500 |
| Dec 19, 2022 | 709.00 | 713.00 | 706.00 | 710.00 | 710.00 | 11,100 |
| Dec 16, 2022 | 709.00 | 714.00 | 706.00 | 709.00 | 709.00 | 3,900 |
| Dec 15, 2022 | 714.00 | 714.00 | 708.00 | 711.00 | 711.00 | 8,000 |
| Dec 14, 2022 | 708.00 | 711.00 | 706.00 | 710.00 | 710.00 | 4,200 |
| Dec 13, 2022 | 710.00 | 710.00 | 704.00 | 705.00 | 705.00 | 5,600 |
| Dec 12, 2022 | 704.00 | 706.00 | 703.00 | 705.00 | 705.00 | 3,100 |
| Dec 09, 2022 | 704.00 | 707.00 | 701.00 | 704.00 | 704.00 | 6,500 |
| Dec 08, 2022 | 703.00 | 707.00 | 701.00 | 703.00 | 703.00 | 12,900 |
| Dec 07, 2022 | 708.00 | 712.00 | 703.00 | 703.00 | 703.00 | 6,400 |
| Dec 06, 2022 | 707.00 | 711.00 | 703.00 | 704.00 | 704.00 | 9,000 |
| Dec 05, 2022 | 711.00 | 713.00 | 704.00 | 713.00 | 713.00 | 7,000 |
| Dec 02, 2022 | 711.00 | 711.00 | 702.00 | 704.00 | 704.00 | 13,200 |
| Dec 01, 2022 | 733.00 | 733.00 | 708.00 | 710.00 | 710.00 | 24,600 |
| Nov 30, 2022 | 750.00 | 750.00 | 729.00 | 729.00 | 729.00 | 5,800 |
| Nov 29, 2022 | 754.00 | 754.00 | 743.00 | 745.00 | 745.00 | 4,900 |
| Nov 28, 2022 | 748.00 | 762.00 | 740.00 | 754.00 | 754.00 | 8,600 |
| Nov 25, 2022 | 745.00 | 755.00 | 745.00 | 748.00 | 748.00 | 6,200 |
| Nov 24, 2022 | 745.00 | 761.00 | 736.00 | 739.00 | 739.00 | 20,000 |
| Nov 22, 2022 | 728.00 | 760.00 | 728.00 | 753.00 | 753.00 | 41,600 |
| Nov 21, 2022 | 709.00 | 731.00 | 709.00 | 728.00 | 728.00 | 46,500 |
| Nov 18, 2022 | 710.00 | 710.00 | 704.00 | 706.00 | 706.00 | 4,100 |
| Nov 17, 2022 | 711.00 | 713.00 | 704.00 | 706.00 | 706.00 | 3,900 |
| Nov 16, 2022 | 712.00 | 712.00 | 705.00 | 707.00 | 707.00 | 5,900 |
| Nov 15, 2022 | 707.00 | 712.00 | 700.00 | 712.00 | 712.00 | 21,700 |
| Nov 14, 2022 | 701.00 | 706.00 | 698.00 | 702.00 | 702.00 | 14,200 |
| Nov 11, 2022 | 704.00 | 704.00 | 696.00 | 696.00 | 696.00 | 11,300 |
| Nov 10, 2022 | 703.00 | 705.00 | 696.00 | 697.00 | 697.00 | 10,100 |
| Nov 09, 2022 | 704.00 | 708.00 | 699.00 | 703.00 | 703.00 | 8,800 |
| Nov 08, 2022 | 703.00 | 704.00 | 700.00 | 703.00 | 703.00 | 5,800 |
| Nov 07, 2022 | 700.00 | 703.00 | 699.00 | 702.00 | 702.00 | 6,500 |
| Nov 04, 2022 | 695.00 | 700.00 | 694.00 | 699.00 | 699.00 | 15,700 |
| Nov 02, 2022 | 691.00 | 695.00 | 689.00 | 695.00 | 695.00 | 8,100 |
| Nov 01, 2022 | 684.00 | 694.00 | 678.00 | 691.00 | 691.00 | 38,000 |
| Oct 31, 2022 | 674.00 | 674.00 | 664.00 | 664.00 | 664.00 | 9,900 |
| Oct 28, 2022 | 670.00 | 676.00 | 664.00 | 664.00 | 664.00 | 85,000 |
| Oct 27, 2022 | 674.00 | 677.00 | 671.00 | 676.00 | 676.00 | 10,500 |
| Oct 26, 2022 | 666.00 | 677.00 | 666.00 | 673.00 | 673.00 | 18,300 |
| Oct 25, 2022 | 663.00 | 671.00 | 660.00 | 667.00 | 667.00 | 9,400 |
| Oct 24, 2022 | 662.00 | 664.00 | 660.00 | 660.00 | 660.00 | 3,700 |
| Oct 21, 2022 | 660.00 | 663.00 | 658.00 | 658.00 | 658.00 | 7,700 |
| Oct 20, 2022 | 661.00 | 662.00 | 656.00 | 660.00 | 660.00 | 6,700 |
| Oct 19, 2022 | 661.00 | 661.00 | 655.00 | 658.00 | 658.00 | 10,800 |
| Oct 18, 2022 | 655.00 | 663.00 | 652.00 | 662.00 | 662.00 | 8,800 |
| Oct 17, 2022 | 659.00 | 660.00 | 654.00 | 654.00 | 654.00 | 8,800 |
| Oct 14, 2022 | 660.00 | 663.00 | 657.00 | 659.00 | 659.00 | 8,500 |
| Oct 13, 2022 | 662.00 | 664.00 | 651.00 | 652.00 | 652.00 | 12,700 |
| Oct 12, 2022 | 660.00 | 662.00 | 656.00 | 662.00 | 662.00 | 8,200 |
| Oct 11, 2022 | 660.00 | 663.00 | 657.00 | 658.00 | 658.00 | 13,100 |
| Oct 07, 2022 | 663.00 | 666.00 | 661.00 | 661.00 | 661.00 | 12,500 |
| Oct 06, 2022 | 664.00 | 671.00 | 664.00 | 667.00 | 667.00 | 17,500 |
| Oct 05, 2022 | 669.00 | 673.00 | 664.00 | 665.00 | 665.00 | 15,000 |
| Oct 04, 2022 | 671.00 | 673.00 | 667.00 | 669.00 | 669.00 | 7,500 |
| Oct 03, 2022 | 662.00 | 671.00 | 659.00 | 671.00 | 671.00 | 12,100 |
| Sep 30, 2022 | 663.00 | 671.00 | 662.00 | 668.00 | 668.00 | 11,800 |
| Sep 29, 2022 | 674.00 | 674.00 | 664.00 | 669.00 | 669.00 | 8,400 |
| Sep 28, 2022 | 658.00 | 664.00 | 654.00 | 664.00 | 664.00 | 14,700 |
| Sep 27, 2022 | 659.00 | 661.00 | 656.00 | 657.00 | 657.00 | 9,000 |
| Sep 26, 2022 | 661.00 | 661.00 | 653.00 | 658.00 | 658.00 | 21,100 |
| Sep 22, 2022 | 670.00 | 672.00 | 665.00 | 665.00 | 665.00 | 14,000 |
| Sep 21, 2022 | 671.00 | 675.00 | 671.00 | 671.00 | 671.00 | 7,000 |
| Sep 20, 2022 | 676.00 | 679.00 | 672.00 | 672.00 | 672.00 | 20,000 |
| Sep 16, 2022 | 678.00 | 679.00 | 674.00 | 674.00 | 674.00 | 9,000 |
| Sep 15, 2022 | 683.00 | 683.00 | 676.00 | 679.00 | 679.00 | 9,500 |
| Sep 14, 2022 | 683.00 | 686.00 | 678.00 | 683.00 | 683.00 | 21,400 |
| Sep 13, 2022 | 686.00 | 688.00 | 685.00 | 686.00 | 686.00 | 5,900 |
| Sep 12, 2022 | 685.00 | 690.00 | 685.00 | 688.00 | 688.00 | 6,500 |
| Sep 09, 2022 | 684.00 | 687.00 | 683.00 | 684.00 | 684.00 | 10,100 |
| Sep 08, 2022 | 681.00 | 689.00 | 681.00 | 688.00 | 688.00 | 9,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
