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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2,859	2,852	2,852	2,860	2,834	119,900
September 04, 2025	2,859	2,865	2,865	2,865	2,833	190,400
September 03, 2025	2,870	2,851	2,851	2,870	2,842	240,500
September 02, 2025	2,891	2,872	2,872	2,899	2,859	102,100
September 01, 2025	2,874	2,881	2,881	2,890	2,866	123,300
August 29, 2025	2,869	2,851	2,851	2,869	2,842	156,300
August 28, 2025	2,905	2,884	2,884	2,910	2,869	213,100
August 27, 2025	2,908	2,914	2,914	2,918	2,902	124,900
August 26, 2025	2,921	2,907	2,907	2,930	2,907	153,300
August 25, 2025	2,928	2,919	2,919	2,933	2,902	129,500
August 22, 2025	2,970	2,940	2,940	2,970	2,940	72,400
August 21, 2025	2,995	2,963	2,963	2,995	2,958	54,500
August 20, 2025	2,988	2,995	2,995	3,010	2,968	100,100
August 19, 2025	2,949	2,976	2,976	2,991	2,936	149,700
August 18, 2025	2,932	2,936	2,936	2,958	2,925	104,700
August 15, 2025	2,951	2,936	2,936	2,954	2,922	116,700
August 14, 2025	2,990	2,953	2,953	2,990	2,947	137,800
August 13, 2025	3,010	3,005	3,005	3,015	2,990	97,800
August 12, 2025	3,055	3,020	3,020	3,055	3,000	120,900
August 08, 2025	3,030	3,050	3,050	3,065	3,030	76,100
August 07, 2025	3,025	3,030	3,030	3,055	3,020	48,100
August 06, 2025	3,000	3,025	3,025	3,045	2,997	85,700
August 05, 2025	3,010	3,005	3,005	3,015	2,994	79,000
August 04, 2025	3,025	3,005	3,005	3,025	2,998	66,700
August 01, 2025	3,020	3,040	3,040	3,045	3,015	72,500
July 31, 2025	3,000	3,010	3,010	3,020	3,000	80,000
July 30, 2025	3,000	3,005	3,005	3,010	2,986	46,200
July 29, 2025	2,980	3,010	3,010	3,015	2,961	115,900
July 28, 2025	3,025	2,987	2,987	3,040	2,983	151,200
July 25, 2025	3,080	3,020	3,020	3,100	3,005	236,400
July 24, 2025	3,000	3,050	3,050	3,055	2,997	131,200
July 23, 2025	3,025	3,005	3,005	3,045	2,988	155,100
July 22, 2025	3,015	3,020	3,020	3,040	3,010	132,900
July 18, 2025	3,030	3,010	3,010	3,030	2,999	106,700
July 17, 2025	2,990	3,025	3,025	3,035	2,986	235,800
July 16, 2025	2,980	2,985	2,985	3,010	2,971	157,100
July 15, 2025	2,996	2,982	2,982	3,015	2,967	151,100
July 14, 2025	2,969	2,973	2,973	2,984	2,950	85,600
July 11, 2025	2,971	2,954	2,954	2,985	2,945	109,900
July 10, 2025	2,955	2,951	2,951	2,969	2,932	167,400
July 09, 2025	2,941	2,940	2,940	2,979	2,932	120,100
July 08, 2025	2,960	2,937	2,937	2,965	2,914	166,600
July 07, 2025	2,870	2,955	2,955	2,970	2,865	252,400
July 04, 2025	2,920	2,870	2,870	2,944	2,857	258,400
July 03, 2025	2,957	2,925	2,925	2,957	2,920	127,400
July 02, 2025	2,955	2,966	2,966	2,989	2,952	106,100
July 01, 2025	2,952	2,959	2,959	2,965	2,943	84,200
June 30, 2025	2,958	2,952	2,952	2,982	2,950	126,600
June 27, 2025	2,967	2,941	2,941	2,982	2,917	195,900
June 26, 2025	2,975	2,985	2,985	2,995	2,968	128,600
June 25, 2025	2,990	2,974	2,974	2,994	2,952	223,200
June 24, 2025	3,015	3,005	3,005	3,025	2,975	226,500
June 23, 2025	2,925	3,005	3,005	3,025	2,900	217,000
June 20, 2025	2,950	2,926	2,926	2,957	2,926	248,500
June 19, 2025	2,941	2,950	2,950	2,960	2,930	61,700
June 18, 2025	2,926	2,933	2,933	2,951	2,926	84,600
June 17, 2025	2,951	2,925	2,925	2,961	2,916	143,100
June 16, 2025	2,950	2,950	2,950	2,960	2,929	140,200
June 13, 2025	2,944	2,936	2,936	2,945	2,915	115,300
June 12, 2025	2,924	2,922	2,922	2,932	2,894	96,100

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