Sansan, Inc. (TYO:4443)
Japan
· Delayed Price · Currency is JPY 1,640.00
-52.00 (-3.07%)
At close: Dec 5, 2025
Sansan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,674.00 | 1,696.00 | 1,640.00 | 1,640.00 | 1,640.00 | -3.07% | 443,300 |
| Dec 4, 2025 | 1,657.00 | 1,692.00 | 1,648.00 | 1,692.00 | 1,692.00 | 3.05% | 294,400 |
| Dec 3, 2025 | 1,674.00 | 1,686.00 | 1,642.00 | 1,642.00 | 1,642.00 | -1.62% | 332,400 |
| Dec 2, 2025 | 1,667.00 | 1,675.00 | 1,648.00 | 1,669.00 | 1,669.00 | 0.66% | 233,600 |
| Dec 1, 2025 | 1,680.00 | 1,702.00 | 1,657.00 | 1,658.00 | 1,658.00 | -1.66% | 344,700 |
| Nov 28, 2025 | 1,717.00 | 1,719.00 | 1,683.00 | 1,686.00 | 1,686.00 | -2.26% | 394,300 |
| Nov 27, 2025 | 1,745.00 | 1,759.00 | 1,715.00 | 1,725.00 | 1,725.00 | -2.10% | 386,900 |
| Nov 26, 2025 | 1,699.00 | 1,767.00 | 1,675.00 | 1,762.00 | 1,762.00 | 5.64% | 757,000 |
| Nov 25, 2025 | 1,708.00 | 1,723.00 | 1,646.00 | 1,668.00 | 1,668.00 | -2.00% | 528,300 |
| Nov 21, 2025 | 1,646.00 | 1,703.00 | 1,639.00 | 1,702.00 | 1,702.00 | 2.53% | 422,900 |
| Nov 20, 2025 | 1,656.00 | 1,682.00 | 1,650.00 | 1,660.00 | 1,660.00 | 1.22% | 417,000 |
| Nov 19, 2025 | 1,657.00 | 1,683.00 | 1,633.00 | 1,640.00 | 1,640.00 | -2.90% | 568,700 |
| Nov 18, 2025 | 1,714.00 | 1,720.00 | 1,666.00 | 1,689.00 | 1,689.00 | -2.48% | 433,400 |
| Nov 17, 2025 | 1,731.00 | 1,750.00 | 1,704.00 | 1,732.00 | 1,732.00 | -1.09% | 352,300 |
| Nov 14, 2025 | 1,745.00 | 1,763.00 | 1,737.00 | 1,751.00 | 1,751.00 | -0.45% | 357,200 |
| Nov 13, 2025 | 1,770.00 | 1,773.00 | 1,745.00 | 1,759.00 | 1,759.00 | -0.90% | 420,100 |
| Nov 12, 2025 | 1,749.00 | 1,792.00 | 1,743.00 | 1,775.00 | 1,775.00 | 1.37% | 441,400 |
| Nov 11, 2025 | 1,740.00 | 1,754.00 | 1,728.00 | 1,751.00 | 1,751.00 | 1.21% | 353,600 |
| Nov 10, 2025 | 1,745.00 | 1,752.00 | 1,724.00 | 1,730.00 | 1,730.00 | -0.92% | 358,600 |
| Nov 7, 2025 | 1,700.00 | 1,748.00 | 1,699.00 | 1,746.00 | 1,746.00 | 2.65% | 625,500 |
| Nov 6, 2025 | 1,730.00 | 1,740.00 | 1,700.00 | 1,701.00 | 1,701.00 | -2.19% | 434,500 |
| Nov 5, 2025 | 1,742.00 | 1,757.00 | 1,707.00 | 1,739.00 | 1,739.00 | -2.41% | 757,600 |
| Nov 4, 2025 | 1,795.00 | 1,795.00 | 1,750.00 | 1,782.00 | 1,782.00 | -2.25% | 396,400 |
| Oct 31, 2025 | 1,758.00 | 1,823.00 | 1,755.00 | 1,823.00 | 1,823.00 | 4.59% | 824,400 |
| Oct 30, 2025 | 1,764.00 | 1,807.00 | 1,740.00 | 1,743.00 | 1,743.00 | -0.97% | 708,400 |
| Oct 29, 2025 | 1,800.00 | 1,811.00 | 1,745.00 | 1,760.00 | 1,760.00 | -2.98% | 639,200 |
| Oct 28, 2025 | 1,840.00 | 1,843.00 | 1,797.00 | 1,814.00 | 1,814.00 | -0.93% | 514,600 |
| Oct 27, 2025 | 1,826.00 | 1,867.00 | 1,815.00 | 1,831.00 | 1,831.00 | 0.99% | 705,600 |
| Oct 24, 2025 | 1,811.00 | 1,837.00 | 1,802.00 | 1,813.00 | 1,813.00 | 0.39% | 594,900 |
| Oct 23, 2025 | 1,816.00 | 1,838.00 | 1,806.00 | 1,806.00 | 1,806.00 | -0.77% | 513,400 |
| Oct 22, 2025 | 1,833.00 | 1,860.00 | 1,814.00 | 1,820.00 | 1,820.00 | 1.45% | 954,400 |
| Oct 21, 2025 | 1,750.00 | 1,794.00 | 1,728.00 | 1,794.00 | 1,794.00 | 3.28% | 701,500 |
| Oct 20, 2025 | 1,758.00 | 1,774.00 | 1,736.00 | 1,737.00 | 1,737.00 | -0.34% | 690,400 |
| Oct 17, 2025 | 1,810.00 | 1,812.00 | 1,720.00 | 1,743.00 | 1,743.00 | -3.17% | 839,300 |
| Oct 16, 2025 | 1,819.00 | 1,836.00 | 1,759.00 | 1,800.00 | 1,800.00 | 3.33% | 990,200 |
| Oct 15, 2025 | 1,707.00 | 1,755.00 | 1,693.00 | 1,742.00 | 1,742.00 | 2.41% | 1,212,500 |
| Oct 14, 2025 | 1,688.00 | 1,770.00 | 1,645.00 | 1,701.00 | 1,701.00 | -5.92% | 2,301,700 |
| Oct 10, 2025 | 1,800.00 | 1,823.00 | 1,792.00 | 1,808.00 | 1,808.00 | -0.39% | 862,200 |
| Oct 9, 2025 | 1,820.00 | 1,834.00 | 1,803.00 | 1,815.00 | 1,815.00 | -0.98% | 675,000 |
| Oct 8, 2025 | 1,796.00 | 1,839.00 | 1,786.00 | 1,833.00 | 1,833.00 | 0.71% | 639,300 |
| Oct 7, 2025 | 1,827.00 | 1,827.00 | 1,794.00 | 1,820.00 | 1,820.00 | -1.14% | 575,800 |
| Oct 6, 2025 | 1,862.00 | 1,864.00 | 1,817.00 | 1,841.00 | 1,841.00 | 0.88% | 503,700 |
| Oct 3, 2025 | 1,821.00 | 1,888.00 | 1,816.00 | 1,825.00 | 1,825.00 | 1.11% | 621,500 |
| Oct 2, 2025 | 1,855.00 | 1,873.00 | 1,805.00 | 1,805.00 | 1,805.00 | -3.11% | 732,100 |
| Oct 1, 2025 | 1,880.00 | 1,895.00 | 1,858.00 | 1,863.00 | 1,863.00 | -2.41% | 462,100 |
| Sep 30, 2025 | 1,900.00 | 1,928.00 | 1,894.00 | 1,909.00 | 1,909.00 | 0.16% | 511,100 |
| Sep 29, 2025 | 1,913.00 | 1,926.00 | 1,892.00 | 1,906.00 | 1,906.00 | -0.26% | 456,900 |
| Sep 26, 2025 | 1,865.00 | 1,926.00 | 1,861.00 | 1,911.00 | 1,911.00 | -1.44% | 1,096,900 |
| Sep 25, 2025 | 1,919.00 | 1,944.00 | 1,917.00 | 1,939.00 | 1,939.00 | 0.99% | 354,700 |
| Sep 24, 2025 | 1,940.00 | 1,944.00 | 1,908.00 | 1,920.00 | 1,920.00 | -1.59% | 526,300 |