Sanrio Company, Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.020	2.060	2.020	2.060	2.060	202,200
2026-10-15	2.000	2.000	1.960	1.980	1.980	2,488
2026-10-14	1.980	2.040	1.980	2.000	2.000	545,131
2026-10-12	1.940	1.940	1.880	1.880	1.880	177
2026-10-09	1.890	1.920	1.890	1.920	1.920	51,955
2026-10-08	1.840	1.920	1.840	1.840	1.840	24,844
2026-10-07	1.910	1.910	1.870	1.890	1.890	1,144
2026-10-06	1.880	1.890	1.870	1.890	1.890	8,709
2026-10-05	1.890	1.890	1.860	1.890	1.890	563
2026-10-02	1.860	1.870	1.840	1.870	1.870	201
2026-10-01	1.860	1.870	1.840	1.870	1.870	33,523
2026-09-30	1.870	1.890	1.860	1.890	1.890	9,863
2026-09-29	1.850	1.890	1.850	1.890	1.890	1,679
2026-09-28	1.880	1.880	1.850	1.870	1.859	861
2026-09-25	1.900	1.910	1.890	1.910	1.899	3,500
2026-09-24	1.910	1.920	1.870	1.910	1.899	121,537
2026-09-23	1.920	1.920	1.910	1.910	1.899	4,600
2026-09-22	1.920	1.920	1.910	1.920	1.920	607
2026-09-21	1.910	1.930	1.910	1.910	1.910	1,600
2026-09-18	1.910	1.910	1.890	1.910	1.910	10,582
2026-09-17	1.930	1.960	1.900	1.900	1.900	23,275
2026-09-16	1.860	1.890	1.860	1.890	1.890	142,950
2026-09-15	1.940	1.940	1.930	1.930	1.930	7,761
2026-09-14	1.930	1.950	1.920	1.920	1.920	29,160
2026-09-11	1.860	1.890	1.860	1.880	1.880	913
2026-09-10	1.820	1.870	1.820	1.870	1.870	302,859
2026-09-09	1.910	1.910	1.870	1.890	1.890	16,121
2026-09-08	1.970	1.980	1.970	1.980	1.980	36,833
2026-09-07	1.980	1.980	1.940	1.970	1.970	9,671
2026-09-04	2.000	2.000	1.980	1.980	1.980	155
2026-09-03	1.960	2.000	1.960	1.970	1.970	40,958
2026-09-02	2.020	2.020	2.000	2.020	2.020	2,051
2026-09-01	2.000	2.040	2.000	2.020	2.020	25,422
2026-08-31	1.960	1.960	1.940	1.960	1.960	12,240
2026-08-28	1.900	1.950	1.900	1.930	1.930	41,366
2026-08-27	1.860	1.890	1.860	1.880	1.880	32,175
2026-08-26	1.850	1.850	1.820	1.850	1.850	14,235
2026-08-25	1.850	1.860	1.840	1.840	1.840	8,900
2026-08-24	1.840	1.850	1.820	1.820	1.820	6,071
2026-08-21	1.810	1.810	1.770	1.810	1.810	3,411
2026-08-20	1.840	1.870	1.840	1.860	1.860	25,594
2026-08-19	1.790	1.820	1.790	1.820	1.820	35,915
2026-08-18	1.820	1.860	1.820	1.850	1.850	25,988
2026-08-17	1.860	1.900	1.850	1.880	1.880	43,404
2026-08-14	1.940	1.960	1.920	1.960	1.960	347,786
2026-08-13	1.900	1.900	1.870	1.880	1.880	159,907
2026-08-12	2.120	2.120	2.120	2.120	2.120	0
2026-08-11	2.160	2.160	2.120	2.120	2.120	5,407
2026-08-10	2.200	2.260	2.100	2.160	2.160	15,280,776
2026-08-07	2.100	2.160	2.100	2.160	2.160	14,261,721
2026-08-06	1.960	2.020	1.960	1.970	1.970	22,189
2026-08-05	1.980	1.980	1.960	1.960	1.960	10,115
2026-08-04	1.990	1.990	1.970	1.980	1.980	33,703
2026-08-03	1.990	2.020	1.970	2.000	2.000	8,024
2026-07-31	1.960	1.970	1.950	1.950	1.950	52,739
2026-07-30	2.020	2.060	2.020	2.020	2.020	100,362
2026-07-29	1.880	1.880	1.880	1.880	1.880	0
2026-07-28	1.880	1.880	1.880	1.880	1.880	0
2026-07-27	1.870	1.890	1.870	1.880	1.880	242,392
2026-07-24	1.740	1.790	1.740	1.780	1.780	48,695

Page 1 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0112 JPY
2026-03-30	0.0106 JPY

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.