Singapore markets open in 7 hours

Sanrio Company, Ltd. (8136.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,979.00+21.00 (+0.71%)
At close: 03:15PM JST
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jul 20242,956.003,021.002,920.502,979.002,979.001,447,600
28 Jun 20242,960.003,040.002,948.002,958.002,958.001,762,600
27 Jun 20242,880.002,947.502,860.002,946.502,946.501,064,900
26 Jun 20242,880.502,907.002,869.002,898.002,898.00979,200
25 Jun 20242,835.002,866.002,822.502,850.002,850.00909,300
24 Jun 20242,825.002,850.502,798.002,833.502,833.501,070,900
21 Jun 20242,873.002,944.002,817.502,828.502,828.502,841,100
20 Jun 20242,803.002,828.502,782.002,800.502,800.501,018,300
19 Jun 20242,758.002,797.002,740.502,781.502,781.501,146,100
18 Jun 20242,724.502,755.502,666.002,748.502,748.501,842,600
17 Jun 20242,751.502,799.502,723.002,771.502,771.501,412,900
14 Jun 20242,706.502,812.002,700.502,801.502,801.501,721,100
13 Jun 20242,709.002,806.002,682.502,727.002,727.002,211,300
12 Jun 20242,665.002,714.502,634.502,692.502,692.501,214,500
11 Jun 20242,691.502,699.002,630.502,677.002,677.001,080,500
10 Jun 20242,655.002,697.502,642.002,681.002,681.001,133,700
07 Jun 20242,666.002,710.002,620.002,651.502,651.501,946,500
06 Jun 20242,620.002,671.002,601.002,645.002,645.002,213,400
05 Jun 20242,503.502,587.002,475.002,539.002,539.002,122,800
04 Jun 20242,424.502,509.502,412.502,505.502,505.501,449,800
03 Jun 20242,424.002,455.002,409.502,422.502,422.501,439,700
31 May 20242,365.002,427.502,365.002,423.502,423.501,394,700
30 May 20242,311.002,369.002,300.502,360.002,360.001,176,000
29 May 20242,429.502,430.002,340.002,341.002,341.001,639,900
28 May 20242,486.002,493.502,387.002,390.002,390.001,991,900
27 May 20242,364.002,508.502,359.002,508.502,508.502,124,800
24 May 20242,324.002,372.502,321.502,352.502,352.501,074,700
23 May 20242,388.002,427.502,338.002,367.502,367.502,250,800
22 May 20242,413.002,465.002,369.002,370.002,370.002,014,900
21 May 20242,486.502,502.502,411.502,411.502,411.501,618,700
20 May 20242,498.002,551.002,489.002,502.502,502.501,318,400
17 May 20242,485.002,567.502,432.002,506.002,506.003,121,800
16 May 20242,520.002,554.002,397.002,525.002,525.004,139,700
15 May 20242,554.002,622.502,420.002,500.002,500.007,699,400
14 May 20242,797.002,853.502,780.502,809.502,809.502,268,600
13 May 20242,760.002,797.002,732.002,796.002,796.001,566,600
10 May 20242,688.002,746.502,675.502,713.502,713.501,225,800
09 May 20242,689.002,741.002,670.002,683.502,683.50774,100
08 May 20242,701.002,704.502,656.002,689.002,689.00997,300
07 May 20242,685.002,756.502,680.002,738.002,738.00930,800
02 May 20242,653.502,684.002,633.002,659.502,659.50749,400
01 May 20242,672.002,676.002,600.002,633.002,633.001,067,500
30 Apr 20242,731.002,737.002,627.002,669.502,669.501,305,600
26 Apr 20242,610.002,700.002,575.002,700.002,700.001,608,700
25 Apr 20242,612.502,680.002,594.502,657.002,657.001,583,100
24 Apr 20242,601.002,665.002,587.502,637.502,637.501,157,500
23 Apr 20242,650.002,659.502,574.502,585.002,585.001,141,100
22 Apr 20242,634.002,650.002,575.002,639.502,639.501,411,400
19 Apr 20242,680.002,696.002,578.002,628.002,628.001,083,800
18 Apr 20242,660.002,718.502,636.002,704.002,704.00934,100
17 Apr 20242,699.502,722.502,664.502,689.502,689.50940,700
16 Apr 20242,800.002,807.502,693.002,695.502,695.501,947,400
15 Apr 20242,876.502,904.502,801.002,842.002,842.001,223,300
12 Apr 20242,942.502,952.502,908.002,914.002,914.00732,300
11 Apr 20242,912.502,959.002,892.002,912.502,912.501,153,900
10 Apr 20243,089.003,089.002,908.002,942.002,942.002,011,300
09 Apr 20243,027.003,118.003,020.003,089.003,089.00917,800
08 Apr 20243,010.003,044.002,992.503,027.003,027.00780,700
05 Apr 20242,970.003,020.002,945.002,998.002,998.00898,000
04 Apr 20243,000.003,013.002,973.003,004.003,004.00841,100
03 Apr 20242,970.503,005.002,960.002,969.502,969.501,117,300
02 Apr 20243,005.003,057.002,992.003,016.003,016.001,133,000
01 Apr 20243,066.003,080.003,005.003,050.003,050.001,408,900
29 Mar 20242,945.003,044.002,920.003,028.003,028.001,117,600
28 Mar 20243,030.003,075.002,900.002,900.002,900.003,069,000
28 Mar 20243.333333 Dividend
28 Mar 20243:1 Stock split
27 Mar 20243,080.003,137.003,007.003,022.333,019.002,313,900
26 Mar 20243,033.003,075.333,008.333,033.673,030.321,318,800
25 Mar 20243,043.333,076.673,015.003,026.673,023.331,848,600
22 Mar 20242,934.003,024.002,933.333,024.003,020.661,928,700
21 Mar 20242,860.332,939.332,833.332,930.332,927.102,284,800
19 Mar 20242,878.672,878.672,802.332,810.332,807.231,517,100
18 Mar 20242,908.332,908.332,848.002,868.672,865.501,887,600
15 Mar 20242,916.672,951.672,882.332,905.672,902.462,883,000
14 Mar 20242,845.672,907.002,830.002,895.672,892.471,678,800
13 Mar 20242,822.002,862.672,803.332,837.002,833.871,744,800
12 Mar 20242,764.002,833.332,729.332,833.332,830.211,420,500
11 Mar 20242,803.672,819.672,779.002,798.002,794.911,313,700
08 Mar 20242,812.332,860.332,803.672,827.332,824.211,422,900
07 Mar 20242,880.002,892.002,806.672,862.332,859.182,198,400
06 Mar 20242,893.332,932.002,873.002,881.332,878.162,116,500
05 Mar 20242,929.672,957.002,875.332,907.672,904.462,049,000
04 Mar 20242,916.672,958.332,895.332,918.332,915.111,953,000
01 Mar 20242,761.002,892.332,745.672,881.002,877.822,352,000
29 Feb 20242,787.672,803.332,743.672,796.332,793.252,416,800
28 Feb 20242,796.332,852.672,755.002,807.332,804.242,712,000
27 Feb 20242,750.002,777.332,712.002,773.332,770.272,127,300
26 Feb 20242,683.332,759.002,670.002,744.332,741.312,530,200
22 Feb 20242,642.002,699.672,623.332,666.672,663.733,221,700
21 Feb 20242,541.332,634.002,526.672,628.332,625.434,336,200
20 Feb 20242,488.332,524.332,454.332,491.332,488.591,884,900
19 Feb 20242,407.332,504.002,389.672,477.672,474.933,032,100
16 Feb 20242,422.672,475.672,376.672,389.332,386.704,134,300
15 Feb 20242,592.002,598.002,412.332,436.002,433.318,477,100
14 Feb 20242,231.672,296.002,219.002,275.332,272.824,779,300
13 Feb 20242,145.002,218.332,138.672,213.002,210.563,180,000
09 Feb 20242,108.672,148.002,096.332,103.332,101.011,318,200
08 Feb 20242,082.672,135.672,074.002,110.672,108.341,719,300
07 Feb 20242,102.002,114.672,062.672,089.672,087.361,068,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...