Sanrio Company, Ltd. historical data
| 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 |
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.