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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,998	3,020	3,020	3,045	2,988	140,300
January 13, 2026	3,020	3,010	3,010	3,025	2,971	184,000
January 09, 2026	3,045	3,015	3,015	3,070	3,005	189,800
January 08, 2026	2,923	3,030	3,030	3,065	2,923	386,600
January 07, 2026	2,914	2,940	2,940	2,950	2,901	262,600
January 06, 2026	2,933	2,932	2,932	2,944	2,910	227,600
January 05, 2026	2,949	2,931	2,931	2,954	2,915	200,900
December 30, 2025	2,968	2,963	2,963	2,976	2,958	105,100
December 29, 2025	2,968	2,965	2,965	2,969	2,949	110,800
December 26, 2025	2,960	2,966	2,966	2,970	2,957	77,300
December 25, 2025	2,957	2,955	2,955	2,961	2,946	64,000
December 24, 2025	2,957	2,956	2,956	2,963	2,947	89,600
December 23, 2025	2,921	2,961	2,961	2,967	2,920	105,100
December 22, 2025	2,970	2,931	2,931	2,971	2,931	110,500
December 19, 2025	2,950	2,962	2,962	2,972	2,940	176,400
December 18, 2025	2,939	2,950	2,950	2,959	2,929	154,800
December 17, 2025	2,916	2,921	2,921	2,929	2,910	120,900
December 16, 2025	2,918	2,916	2,916	2,929	2,902	149,900
December 15, 2025	2,900	2,905	2,905	2,908	2,882	158,300
December 12, 2025	2,885	2,872	2,872	2,886	2,866	105,900
December 11, 2025	2,907	2,864	2,864	2,914	2,853	119,200
December 10, 2025	2,907	2,898	2,898	2,919	2,891	115,800
December 09, 2025	2,887	2,900	2,900	2,900	2,870	143,700
December 08, 2025	2,860	2,884	2,884	2,890	2,850	182,700
December 05, 2025	2,851	2,841	2,841	2,862	2,837	121,000
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

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