Sanrio Company, Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1.430 | 1.430 | 1.420 | 1.420 | 1.411 | 15,231 |
| 2026-01-28 | 1.430 | 1.440 | 1.420 | 1.430 | 1.420 | 39,111 |
| 2026-01-27 | 1.420 | 1.440 | 1.420 | 1.440 | 1.430 | 22,022 |
| 2026-01-26 | 1.400 | 1.410 | 1.390 | 1.410 | 1.401 | 65,020 |
| 2026-01-23 | 1.370 | 1.400 | 1.370 | 1.370 | 1.361 | 152,695 |
| 2026-01-22 | 1.330 | 1.360 | 1.330 | 1.350 | 1.341 | 20,221 |
| 2026-01-21 | 1.330 | 1.330 | 1.300 | 1.330 | 1.321 | 31,079 |
| 2026-01-20 | 1.350 | 1.390 | 1.350 | 1.370 | 1.361 | 9,531 |
| 2026-01-19 | 1.350 | 1.380 | 1.330 | 1.380 | 1.371 | 103,756 |
| 2026-01-16 | 1.450 | 1.450 | 1.400 | 1.420 | 1.411 | 237,126 |
| 2026-01-15 | 1.480 | 1.500 | 1.480 | 1.500 | 1.490 | 15,871 |
| 2026-01-14 | 1.480 | 1.480 | 1.470 | 1.480 | 1.470 | 3,197 |
| 2026-01-13 | 1.480 | 1.480 | 1.460 | 1.460 | 1.450 | 76,478 |
| 2026-01-12 | 1.510 | 1.510 | 1.480 | 1.480 | 1.470 | 13,021 |
| 2026-01-09 | 1.500 | 1.510 | 1.470 | 1.510 | 1.500 | 76,940 |
| 2026-01-08 | 1.490 | 1.520 | 1.490 | 1.520 | 1.510 | 119,586 |
| 2026-01-07 | 1.460 | 1.480 | 1.460 | 1.470 | 1.460 | 541,985 |
| 2026-01-06 | 1.470 | 1.470 | 1.450 | 1.470 | 1.460 | 88,338 |
| 2026-01-05 | 1.480 | 1.490 | 1.440 | 1.480 | 1.470 | 48,855 |
| 2025-12-30 | 1.470 | 1.500 | 1.470 | 1.480 | 1.470 | 26,278 |
| 2025-12-29 | 1.490 | 1.490 | 1.470 | 1.490 | 1.480 | 8,081 |
| 2025-12-26 | 1.470 | 1.490 | 1.470 | 1.480 | 1.470 | 329,493 |
| 2025-12-25 | 1.490 | 1.490 | 1.480 | 1.480 | 1.470 | 2,038 |
| 2025-12-24 | 1.490 | 1.490 | 1.480 | 1.490 | 1.480 | 27,367 |
| 2025-12-23 | 1.490 | 1.510 | 1.490 | 1.500 | 1.490 | 88,253 |
| 2025-12-22 | 1.460 | 1.470 | 1.430 | 1.460 | 1.450 | 90,737 |
| 2025-12-19 | 1.510 | 1.510 | 1.490 | 1.490 | 1.480 | 42,124 |
| 2025-12-18 | 1.510 | 1.510 | 1.480 | 1.490 | 1.480 | 19,110 |
| 2025-12-17 | 1.520 | 1.530 | 1.510 | 1.530 | 1.520 | 2,962 |
| 2025-12-16 | 1.520 | 1.560 | 1.510 | 1.540 | 1.530 | 2,455 |
| 2025-12-15 | 1.570 | 1.570 | 1.540 | 1.560 | 1.550 | 10,286 |
| 2025-12-12 | 1.530 | 1.570 | 1.530 | 1.570 | 1.560 | 56,670 |
| 2025-12-11 | 1.490 | 1.520 | 1.470 | 1.520 | 1.510 | 112,649 |
| 2025-12-09 | 1.650 | 1.660 | 1.600 | 1.610 | 1.599 | 75,161 |
| 2025-12-08 | 1.670 | 1.730 | 1.670 | 1.680 | 1.669 | 3,019 |
| 2025-12-04 | 1.580 | 1.650 | 1.580 | 1.600 | 1.589 | 79,624 |
| 2025-12-03 | 1.570 | 1.570 | 1.540 | 1.550 | 1.540 | 1,204,302 |
| 2025-12-02 | 1.640 | 1.650 | 1.610 | 1.640 | 1.629 | 10,681 |
| 2025-12-01 | 1.640 | 1.650 | 1.620 | 1.650 | 1.639 | 61,272 |
| 2025-11-28 | 1.730 | 1.730 | 1.690 | 1.730 | 1.718 | 60,931 |
| 2025-11-27 | 1.700 | 1.730 | 1.700 | 1.730 | 1.718 | 102,893 |
| 2025-11-26 | 1.640 | 1.660 | 1.620 | 1.650 | 1.639 | 7,105 |
| 2025-11-25 | 1.720 | 1.720 | 1.610 | 1.640 | 1.629 | 60,623 |
| 2025-11-24 | 1.720 | 1.750 | 1.720 | 1.750 | 1.738 | 2,175 |
| 2025-11-21 | 1.650 | 1.720 | 1.650 | 1.720 | 1.708 | 219,180 |
| 2025-11-20 | 1.670 | 1.670 | 1.590 | 1.590 | 1.579 | 443,089 |
| 2025-11-19 | 1.750 | 1.750 | 1.660 | 1.720 | 1.708 | 183,761 |
| 2025-11-18 | 1.720 | 1.730 | 1.670 | 1.730 | 1.718 | 319,242 |
| 2025-11-17 | 1.660 | 1.740 | 1.650 | 1.740 | 1.728 | 684,286 |
| 2025-11-14 | 1.840 | 1.850 | 1.800 | 1.840 | 1.828 | 2,632,623 |
| 2025-11-13 | 1.900 | 1.900 | 1.880 | 1.890 | 1.877 | 217,729 |
← NewerPage 4 of 4 · 231 trading days
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.