Sanrio Company, Ltd. (TYO:8136)
Japan
· Delayed Price · Currency is JPY 5,379.00
-33.00 (-0.61%)
At close: Dec 5, 2025
Sanrio Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,377.00 | 5,453.00 | 5,271.00 | 5,379.00 | 5,379.00 | -0.61% | 10,213,800 |
| Dec 4, 2025 | 5,151.00 | 5,413.00 | 5,142.00 | 5,412.00 | 5,412.00 | 5.27% | 12,804,600 |
| Dec 3, 2025 | 5,306.00 | 5,324.00 | 5,073.00 | 5,141.00 | 5,141.00 | -3.27% | 11,015,000 |
| Dec 2, 2025 | 5,400.00 | 5,413.00 | 5,315.00 | 5,315.00 | 5,315.00 | -0.67% | 5,885,800 |
| Dec 1, 2025 | 5,595.00 | 5,598.00 | 5,326.00 | 5,351.00 | 5,351.00 | -4.17% | 8,466,700 |
| Nov 28, 2025 | 5,656.00 | 5,740.00 | 5,525.00 | 5,584.00 | 5,584.00 | -1.26% | 12,001,300 |
| Nov 27, 2025 | 5,440.00 | 5,686.00 | 5,416.00 | 5,655.00 | 5,655.00 | 4.59% | 13,611,800 |
| Nov 26, 2025 | 5,296.00 | 5,407.00 | 5,235.00 | 5,407.00 | 5,407.00 | 2.10% | 10,719,600 |
| Nov 25, 2025 | 5,479.00 | 5,551.00 | 5,245.00 | 5,296.00 | 5,296.00 | -4.09% | 13,810,800 |
| Nov 21, 2025 | 5,342.00 | 5,545.00 | 5,335.00 | 5,522.00 | 5,522.00 | 5.34% | 19,910,500 |
| Nov 20, 2025 | 5,472.00 | 5,493.00 | 5,230.00 | 5,242.00 | 5,242.00 | -3.87% | 13,096,000 |
| Nov 19, 2025 | 5,447.00 | 5,662.00 | 5,303.00 | 5,453.00 | 5,453.00 | -1.55% | 18,320,200 |
| Nov 18, 2025 | 5,400.00 | 5,632.00 | 5,343.00 | 5,539.00 | 5,539.00 | 1.47% | 25,644,900 |
| Nov 17, 2025 | 5,523.00 | 5,580.00 | 5,266.00 | 5,459.00 | 5,459.00 | -6.09% | 26,408,700 |
| Nov 14, 2025 | 5,800.00 | 6,007.00 | 5,780.00 | 5,813.00 | 5,813.00 | -2.94% | 11,815,000 |
| Nov 13, 2025 | 5,927.00 | 6,109.00 | 5,890.00 | 5,989.00 | 5,989.00 | 0.08% | 11,279,500 |
| Nov 12, 2025 | 5,917.00 | 6,025.00 | 5,870.00 | 5,984.00 | 5,984.00 | 0.77% | 9,787,200 |
| Nov 11, 2025 | 5,958.00 | 6,136.00 | 5,931.00 | 5,938.00 | 5,938.00 | -1.20% | 15,056,200 |
| Nov 10, 2025 | 6,201.00 | 6,299.00 | 5,990.00 | 6,010.00 | 6,010.00 | -5.29% | 21,096,400 |
| Nov 7, 2025 | 6,492.00 | 6,496.00 | 6,117.00 | 6,346.00 | 6,346.00 | -1.37% | 24,866,700 |
| Nov 6, 2025 | 6,717.00 | 6,895.00 | 6,310.00 | 6,434.00 | 6,434.00 | -13.79% | 36,247,100 |
| Nov 5, 2025 | 7,266.00 | 7,604.00 | 7,179.00 | 7,463.00 | 7,463.00 | 2.67% | 19,300,800 |
| Nov 4, 2025 | 7,142.00 | 7,412.00 | 7,080.00 | 7,269.00 | 7,269.00 | 1.56% | 12,743,300 |
| Oct 31, 2025 | 7,138.00 | 7,173.00 | 7,060.00 | 7,157.00 | 7,157.00 | 0.56% | 5,204,800 |
| Oct 30, 2025 | 7,099.00 | 7,163.00 | 6,925.00 | 7,117.00 | 7,117.00 | -0.39% | 11,007,700 |
| Oct 29, 2025 | 7,286.00 | 7,465.00 | 7,145.00 | 7,145.00 | 7,145.00 | -2.18% | 9,083,700 |
| Oct 28, 2025 | 7,185.00 | 7,353.00 | 7,179.00 | 7,304.00 | 7,304.00 | 1.29% | 7,009,800 |
| Oct 27, 2025 | 7,199.00 | 7,358.00 | 7,161.00 | 7,211.00 | 7,211.00 | 0.18% | 7,228,100 |
| Oct 24, 2025 | 7,328.00 | 7,339.00 | 7,179.00 | 7,198.00 | 7,198.00 | -1.06% | 6,726,000 |
| Oct 23, 2025 | 7,491.00 | 7,520.00 | 7,229.00 | 7,275.00 | 7,275.00 | -2.99% | 8,172,000 |
| Oct 22, 2025 | 7,530.00 | 7,648.00 | 7,490.00 | 7,499.00 | 7,499.00 | -0.42% | 6,766,100 |
| Oct 21, 2025 | 7,710.00 | 7,729.00 | 7,500.00 | 7,531.00 | 7,531.00 | -1.71% | 6,930,300 |
| Oct 20, 2025 | 7,615.00 | 7,662.00 | 7,556.00 | 7,662.00 | 7,662.00 | 0.55% | 6,492,400 |
| Oct 17, 2025 | 7,572.00 | 7,630.00 | 7,461.00 | 7,620.00 | 7,620.00 | 0.18% | 8,006,500 |
| Oct 16, 2025 | 7,727.00 | 7,754.00 | 7,555.00 | 7,606.00 | 7,606.00 | 0.38% | 8,484,800 |
| Oct 15, 2025 | 7,520.00 | 7,849.00 | 7,493.00 | 7,577.00 | 7,577.00 | 1.91% | 15,186,500 |
| Oct 14, 2025 | 7,625.00 | 7,765.00 | 7,370.00 | 7,435.00 | 7,435.00 | -4.37% | 11,351,600 |
| Oct 10, 2025 | 7,809.00 | 7,876.00 | 7,736.00 | 7,775.00 | 7,775.00 | 0.24% | 10,267,200 |
| Oct 9, 2025 | 7,786.00 | 7,927.00 | 7,616.00 | 7,756.00 | 7,756.00 | - | 9,050,300 |
| Oct 8, 2025 | 7,682.00 | 7,767.00 | 7,581.00 | 7,756.00 | 7,756.00 | 0.71% | 9,343,600 |
| Oct 7, 2025 | 7,626.00 | 7,725.00 | 7,535.00 | 7,701.00 | 7,701.00 | -0.12% | 8,977,700 |
| Oct 6, 2025 | 7,728.00 | 7,756.00 | 7,520.00 | 7,710.00 | 7,710.00 | 1.26% | 13,258,400 |
| Oct 3, 2025 | 7,682.00 | 7,970.00 | 7,539.00 | 7,614.00 | 7,614.00 | -2.23% | 22,132,500 |
| Oct 2, 2025 | 7,460.00 | 7,918.00 | 7,371.00 | 7,788.00 | 7,788.00 | 6.54% | 33,621,800 |
| Oct 1, 2025 | 6,947.00 | 7,310.00 | 6,931.00 | 7,310.00 | 7,310.00 | 5.16% | 17,403,200 |
| Sep 30, 2025 | 6,923.00 | 7,054.00 | 6,848.00 | 6,951.00 | 6,951.00 | -0.20% | 10,488,000 |
| Sep 29, 2025 | 7,022.00 | 7,044.00 | 6,852.00 | 6,965.00 | 6,965.00 | -0.21% | 10,448,000 |
| Sep 26, 2025 | 7,049.00 | 7,143.00 | 6,946.00 | 6,980.00 | 6,949.00 | -1.70% | 11,404,500 |
| Sep 25, 2025 | 6,735.00 | 7,114.00 | 6,710.00 | 7,101.00 | 7,069.46 | 5.34% | 16,651,800 |
| Sep 24, 2025 | 6,634.00 | 6,774.00 | 6,508.00 | 6,741.00 | 6,711.06 | 1.14% | 11,695,100 |