Sanrio Company, Ltd. historical data
| 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 4 · 231 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.