Sanrio Company, Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	1.740	1.750	1.700	1.700	1.700	7,128
2026-07-22	1.740	1.740	1.690	1.690	1.690	46,040
2026-07-21	1.820	1.820	1.780	1.810	1.810	16,254
2026-07-20	1.850	1.850	1.820	1.820	1.820	726
2026-07-17	1.860	1.860	1.820	1.830	1.830	47,608
2026-07-16	1.850	1.860	1.850	1.850	1.850	16,263
2026-07-15	1.780	1.820	1.770	1.820	1.820	18,352
2026-07-14	1.820	1.850	1.820	1.820	1.820	132,027
2026-07-13	1.770	1.770	1.730	1.730	1.730	21,550
2026-07-10	1.720	1.730	1.720	1.730	1.730	1,001
2026-07-09	1.740	1.740	1.670	1.670	1.670	87,692
2026-07-08	1.730	1.780	1.730	1.770	1.770	76,512
2026-07-07	1.740	1.740	1.740	1.740	1.740	4,603
2026-07-06	1.720	1.770	1.720	1.740	1.740	74,191
2026-07-03	1.670	1.690	1.640	1.690	1.690	4,087
2026-07-02	1.660	1.690	1.660	1.690	1.690	3,738
2026-07-01	1.670	1.680	1.640	1.670	1.670	18,438
2026-06-30	1.660	1.680	1.650	1.670	1.670	47,069
2026-06-29	1.660	1.700	1.660	1.680	1.680	189,534
2026-06-26	1.600	1.700	1.600	1.630	1.630	211,700
2026-06-25	1.490	1.530	1.490	1.520	1.520	364,006
2026-06-24	1.380	1.450	1.380	1.420	1.420	728,201
2026-06-23	1.420	1.450	1.410	1.450	1.450	98,318
2026-06-22	1.400	1.420	1.390	1.420	1.420	114,004
2026-06-19	1.380	1.400	1.380	1.400	1.400	294,582
2026-06-18	1.330	1.340	1.320	1.330	1.330	1,099,827
2026-06-17	1.300	1.320	1.290	1.290	1.290	42,013
2026-06-16	1.270	1.290	1.270	1.280	1.280	231,752
2026-06-15	1.290	1.290	1.260	1.270	1.270	262,992
2026-06-12	1.310	1.320	1.300	1.320	1.320	15,991
2026-06-11	1.320	1.330	1.320	1.330	1.330	1,216
2026-06-10	1.310	1.350	1.310	1.350	1.350	45,390
2026-06-09	1.330	1.330	1.300	1.310	1.310	67,765
2026-06-08	1.340	1.360	1.340	1.340	1.340	29,852
2026-06-05	1.370	1.370	1.340	1.340	1.340	30,200
2026-06-04	1.370	1.400	1.370	1.370	1.370	193,296
2026-06-03	1.350	1.350	1.350	1.350	1.350	0
2026-06-02	1.340	1.360	1.330	1.350	1.350	210,320
2026-06-01	1.280	1.280	1.280	1.280	1.280	0
2026-05-29	1.270	1.290	1.270	1.280	1.280	13,014
2026-05-28	1.280	1.280	1.260	1.280	1.280	157,696
2026-05-27	1.310	1.310	1.280	1.300	1.300	87,760
2026-05-26	1.310	1.310	1.290	1.300	1.300	12,113
2026-05-25	1.290	1.310	1.290	1.310	1.310	105,137
2026-05-22	1.310	1.320	1.280	1.320	1.320	127,917
2026-05-21	1.310	1.320	1.310	1.320	1.320	17,818
2026-05-20	1.350	1.350	1.310	1.330	1.330	136,802
2026-05-19	1.360	1.400	1.360	1.400	1.400	397,653
2026-05-18	1.290	1.290	1.270	1.290	1.290	111,040
2026-05-15	1.290	1.300	1.280	1.300	1.300	101,914
2026-05-14	1.280	1.290	1.260	1.290	1.290	152,742
2026-05-13	1.300	1.310	1.290	1.310	1.310	82,105
2026-05-12	1.310	1.310	1.300	1.300	1.300	62,581
2026-05-11	1.340	1.380	1.340	1.350	1.350	100,999
2026-05-08	1.310	1.330	1.300	1.320	1.320	40,486
2026-05-07	1.320	1.320	1.290	1.310	1.310	1,192,070
2026-05-06	1.380	1.400	1.380	1.400	1.400	2,823
2026-05-05	1.380	1.390	1.380	1.390	1.390	12,759
2026-05-04	1.390	1.390	1.390	1.390	1.390	0
2026-05-01	1.390	1.390	1.390	1.390	1.390	0

← NewerPage 2 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.