SAN-A CO.,Ltd. - 2659.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,867	2,859	2,859	2,875	2,842	157,200
December 03, 2025	2,843	2,867	2,867	2,877	2,822	228,800
December 02, 2025	2,862	2,847	2,847	2,865	2,832	157,300
December 01, 2025	2,880	2,866	2,866	2,901	2,864	138,500
November 28, 2025	2,854	2,874	2,874	2,888	2,853	114,400
November 27, 2025	2,836	2,855	2,855	2,859	2,836	113,700
November 26, 2025	2,815	2,827	2,827	2,827	2,803	130,700
November 25, 2025	2,800	2,807	2,807	2,818	2,786	150,100
November 21, 2025	2,779	2,808	2,808	2,808	2,779	244,000
November 20, 2025	2,787	2,784	2,784	2,804	2,777	120,800
November 19, 2025	2,782	2,791	2,791	2,804	2,776	117,200
November 18, 2025	2,796	2,782	2,782	2,808	2,772	136,700
November 17, 2025	2,801	2,798	2,798	2,807	2,774	169,000
November 14, 2025	2,801	2,812	2,812	2,818	2,792	136,400
November 13, 2025	2,800	2,818	2,818	2,818	2,800	116,400
November 12, 2025	2,756	2,799	2,799	2,808	2,756	156,200
November 11, 2025	2,756	2,760	2,760	2,766	2,730	121,700
November 10, 2025	2,734	2,749	2,749	2,758	2,712	176,700
November 07, 2025	2,677	2,711	2,711	2,711	2,664	243,300
November 06, 2025	2,673	2,677	2,677	2,678	2,651	174,000
November 05, 2025	2,677	2,673	2,673	2,685	2,654	166,300
November 04, 2025	2,668	2,683	2,683	2,689	2,651	158,600
October 31, 2025	2,679	2,682	2,682	2,697	2,673	179,800
October 30, 2025	2,664	2,679	2,679	2,690	2,659	146,000
October 29, 2025	2,675	2,664	2,664	2,681	2,662	176,500
October 28, 2025	2,703	2,687	2,687	2,725	2,663	301,700
October 27, 2025	2,697	2,723	2,723	2,731	2,689	173,200
October 24, 2025	2,709	2,701	2,701	2,715	2,686	276,900
October 23, 2025	2,744	2,714	2,714	2,745	2,709	132,100
October 22, 2025	2,728	2,738	2,738	2,756	2,700	389,600
October 21, 2025	2,700	2,702	2,702	2,711	2,688	527,400
October 20, 2025	2,726	2,711	2,711	2,727	2,708	145,200
October 17, 2025	2,708	2,703	2,703	2,720	2,678	196,700
October 16, 2025	2,710	2,703	2,703	2,720	2,694	118,800
October 15, 2025	2,706	2,709	2,709	2,722	2,703	153,200
October 14, 2025	2,650	2,697	2,697	2,708	2,643	293,200
October 10, 2025	2,665	2,663	2,663	2,680	2,652	148,100
October 09, 2025	2,640	2,686	2,686	2,688	2,632	197,500
October 08, 2025	2,700	2,640	2,640	2,713	2,640	333,200
October 07, 2025	2,712	2,719	2,719	2,719	2,684	219,200
October 06, 2025	2,735	2,715	2,715	2,740	2,715	162,200
October 03, 2025	2,693	2,695	2,695	2,701	2,683	136,300
October 02, 2025	2,684	2,684	2,684	2,700	2,659	181,400
October 01, 2025	2,775	2,686	2,686	2,775	2,686	203,800
September 30, 2025	2,791	2,785	2,785	2,794	2,780	91,100
September 29, 2025	2,828	2,785	2,785	2,831	2,785	167,400
September 26, 2025	2,822	2,829	2,829	2,833	2,813	112,200
September 25, 2025	2,831	2,814	2,814	2,841	2,811	121,400
September 24, 2025	2,799	2,830	2,830	2,830	2,797	185,500
September 22, 2025	2,806	2,810	2,810	2,820	2,805	89,400
September 19, 2025	2,810	2,805	2,805	2,820	2,794	225,500
September 18, 2025	2,842	2,814	2,814	2,842	2,807	135,700
September 17, 2025	2,821	2,837	2,837	2,837	2,814	135,700
September 16, 2025	2,826	2,826	2,826	2,829	2,814	176,100
September 12, 2025	2,847	2,833	2,833	2,848	2,827	121,300
September 11, 2025	2,860	2,839	2,839	2,865	2,828	128,600
September 10, 2025	2,857	2,872	2,872	2,877	2,845	98,500
September 09, 2025	2,873	2,857	2,857	2,881	2,846	138,800
September 08, 2025	2,860	2,864	2,864	2,864	2,849	87,400
September 05, 2025	2,859	2,852	2,852	2,860	2,834	119,900

SAN-A CO.,Ltd. (2659.T) JPX