Sanrio Company, Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1.420 | 1.420 | 1.380 | 1.390 | 1.390 | 83,453 |
| 2026-04-29 | 1.460 | 1.460 | 1.450 | 1.450 | 1.450 | 2,355 |
| 2026-04-28 | 1.420 | 1.460 | 1.380 | 1.460 | 1.460 | 119,627 |
| 2026-04-27 | 1.450 | 1.450 | 1.440 | 1.440 | 1.440 | 10,154 |
| 2026-04-24 | 1.440 | 1.440 | 1.420 | 1.430 | 1.430 | 212,951 |
| 2026-04-23 | 1.480 | 1.490 | 1.460 | 1.470 | 1.470 | 215,326 |
| 2026-04-22 | 1.500 | 1.500 | 1.480 | 1.490 | 1.490 | 240,065 |
| 2026-04-21 | 1.570 | 1.580 | 1.550 | 1.580 | 1.580 | 5,163 |
| 2026-04-20 | 1.550 | 1.560 | 1.540 | 1.560 | 1.560 | 33,784 |
| 2026-04-17 | 1.500 | 1.560 | 1.500 | 1.560 | 1.560 | 6,691 |
| 2026-04-16 | 1.560 | 1.590 | 1.560 | 1.590 | 1.590 | 23,251 |
| 2026-04-10 | 1.460 | 1.460 | 1.430 | 1.450 | 1.450 | 1,776,708 |
| 2026-04-09 | 1.480 | 1.490 | 1.440 | 1.490 | 1.490 | 5,728 |
| 2026-04-08 | 1.500 | 1.530 | 1.500 | 1.530 | 1.530 | 3,032 |
| 2026-04-07 | 1.490 | 1.510 | 1.480 | 1.510 | 1.510 | 2,003 |
| 2026-04-03 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 345 |
| 2026-04-02 | 1.490 | 1.510 | 1.490 | 1.510 | 1.510 | 506 |
| 2026-04-01 | 1.510 | 1.510 | 1.490 | 1.490 | 1.490 | 38,876 |
| 2026-03-31 | 1.500 | 1.530 | 1.490 | 1.520 | 1.520 | 1,835 |
| 2026-03-30 | 1.490 | 1.500 | 1.470 | 1.500 | 1.500 | 1,984 |
| 2026-03-27 | 1.630 | 1.640 | 1.580 | 1.580 | 1.569 | 8,968 |
| 2026-03-26 | 1.580 | 1.610 | 1.550 | 1.610 | 1.599 | 3,201 |
| 2026-03-25 | 1.610 | 1.640 | 1.610 | 1.610 | 1.599 | 7,480 |
| 2026-03-24 | 1.600 | 1.600 | 1.560 | 1.560 | 1.550 | 659,975 |
| 2026-03-23 | 1.610 | 1.630 | 1.580 | 1.610 | 1.599 | 827,232 |
| 2026-03-20 | 1.650 | 1.660 | 1.600 | 1.610 | 1.599 | 13,046 |
| 2026-03-19 | 1.650 | 1.650 | 1.640 | 1.640 | 1.629 | 77,010 |
| 2026-03-18 | 1.660 | 1.660 | 1.640 | 1.640 | 1.629 | 3,149,081 |
| 2026-03-17 | 1.690 | 1.700 | 1.680 | 1.680 | 1.669 | 11,055,670 |
| 2026-03-16 | 1.640 | 1.680 | 1.640 | 1.650 | 1.639 | 4,022,091 |
| 2026-03-13 | 1.630 | 1.640 | 1.630 | 1.630 | 1.619 | 407,069 |
| 2026-03-12 | 1.620 | 1.630 | 1.590 | 1.630 | 1.619 | 2,219,351 |
| 2026-03-11 | 1.670 | 1.680 | 1.670 | 1.680 | 1.669 | 52,042 |
| 2026-03-10 | 1.650 | 1.670 | 1.650 | 1.670 | 1.659 | 1,086,660 |
| 2026-03-09 | 1.740 | 1.750 | 1.690 | 1.710 | 1.699 | 1,897,661 |
| 2026-03-06 | 1.720 | 1.740 | 1.710 | 1.730 | 1.718 | 101,004 |
| 2026-03-05 | 1.640 | 1.670 | 1.640 | 1.660 | 1.649 | 471,473 |
| 2026-03-04 | 1.550 | 1.610 | 1.550 | 1.610 | 1.599 | 30,071 |
| 2026-03-02 | 1.670 | 1.670 | 1.620 | 1.650 | 1.639 | 76,152 |
| 2026-02-27 | 1.650 | 1.680 | 1.650 | 1.680 | 1.669 | 12,202 |
| 2026-02-26 | 1.600 | 1.600 | 1.580 | 1.580 | 1.569 | 703,800 |
| 2026-02-25 | 1.570 | 1.590 | 1.570 | 1.570 | 1.560 | 192,658 |
| 2026-02-24 | 1.530 | 1.570 | 1.530 | 1.570 | 1.560 | 154,918 |
| 2026-02-23 | 1.600 | 1.600 | 1.570 | 1.570 | 1.560 | 30,700 |
| 2026-02-20 | 1.620 | 1.620 | 1.570 | 1.580 | 1.569 | 46,505 |
| 2026-02-19 | 1.710 | 1.710 | 1.660 | 1.670 | 1.659 | 60,704 |
| 2026-02-18 | 1.770 | 1.770 | 1.720 | 1.740 | 1.728 | 694,722 |
| 2026-02-17 | 1.730 | 1.820 | 1.730 | 1.770 | 1.758 | 660,891 |
| 2026-02-16 | 1.780 | 1.790 | 1.700 | 1.720 | 1.708 | 97,839 |
| 2026-02-13 | 1.580 | 1.700 | 1.580 | 1.700 | 1.689 | 400,603 |
| 2026-02-12 | 1.410 | 1.440 | 1.410 | 1.440 | 1.430 | 45,298 |
| 2026-02-11 | 1.410 | 1.420 | 1.410 | 1.410 | 1.401 | 5,831 |
| 2026-02-10 | 1.420 | 1.430 | 1.400 | 1.400 | 1.391 | 69,012 |
| 2026-02-09 | 1.390 | 1.400 | 1.390 | 1.390 | 1.381 | 16,011 |
| 2026-02-06 | 1.390 | 1.400 | 1.390 | 1.390 | 1.381 | 118,008 |
| 2026-02-05 | 1.390 | 1.390 | 1.390 | 1.390 | 1.381 | 1,603 |
| 2026-02-04 | 1.390 | 1.390 | 1.360 | 1.380 | 1.371 | 36,475 |
| 2026-02-03 | 1.420 | 1.420 | 1.400 | 1.400 | 1.391 | 38,017 |
| 2026-02-02 | 1.430 | 1.430 | 1.400 | 1.420 | 1.411 | 23,139 |
| 2026-01-30 | 1.410 | 1.440 | 1.410 | 1.430 | 1.420 | 6,725 |
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.