Sansan, Inc. (4443.T) JPX
1,666.00
-96(-5.45%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
1,666.00
-96(-5.45%)
Currency In JPY
If you invested ¥1000 in Sansan, Inc. (4443.T) since IPO date, it would be worth ¥1,220.51 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥795.23, while ¥1000 invested 1 year ago would be worth ¥801.35. This corresponds to total returns of 22.05%, -20.48%, -19.87%, respectively, with annualized returns of 2.9%, -4.48%, -19.87%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 1,805 | 1,762 | 1,762 | 1,816 | 1,725 | 1.97M |
| June 01, 2026 | 1,750 | 1,765 | 1,765 | 1,849 | 1,744 | 3.05M |
| May 29, 2026 | 1,634 | 1,679 | 1,679 | 1,731 | 1,616 | 2.55M |
| May 28, 2026 | 1,556 | 1,554 | 1,554 | 1,565 | 1,534 | 1.45M |
| May 27, 2026 | 1,509 | 1,571 | 1,571 | 1,585 | 1,491 | 1.53M |
| May 26, 2026 | 1,526 | 1,530 | 1,530 | 1,547 | 1,511 | 1.33M |
| May 25, 2026 | 1,481 | 1,528 | 1,528 | 1,541 | 1,453 | 2.97M |
| May 22, 2026 | 1,390 | 1,470 | 1,470 | 1,473 | 1,373 | 2.25M |
| May 21, 2026 | 1,406 | 1,407 | 1,407 | 1,441 | 1,401 | 2.1M |
| May 20, 2026 | 1,459 | 1,390 | 1,390 | 1,459 | 1,374 | 2.51M |
| May 19, 2026 | 1,378 | 1,405 | 1,405 | 1,412 | 1,373 | 1.35M |
| May 18, 2026 | 1,348 | 1,337 | 1,337 | 1,371 | 1,318 | 1.08M |
| May 15, 2026 | 1,296 | 1,308 | 1,308 | 1,309 | 1,264 | 1.84M |
| May 14, 2026 | 1,269 | 1,266 | 1,266 | 1,282 | 1,247 | 1.16M |
| May 13, 2026 | 1,271 | 1,290 | 1,290 | 1,302 | 1,261 | 907,300 |
| May 12, 2026 | 1,259 | 1,252 | 1,252 | 1,267 | 1,226 | 1.26M |
| May 11, 2026 | 1,340 | 1,289 | 1,289 | 1,350 | 1,286 | 1.54M |
| May 08, 2026 | 1,286 | 1,319 | 1,319 | 1,332 | 1,269 | 1.97M |
| May 07, 2026 | 1,207 | 1,260 | 1,260 | 1,260 | 1,207 | 1.39M |
| May 01, 2026 | 1,227 | 1,250 | 1,250 | 1,252 | 1,205 | 1.42M |
| April 30, 2026 | 1,260 | 1,255 | 1,255 | 1,278 | 1,236 | 1.35M |
| April 28, 2026 | 1,274 | 1,290 | 1,290 | 1,303 | 1,270 | 1.34M |
| April 27, 2026 | 1,278 | 1,261 | 1,261 | 1,286 | 1,254 | 1.26M |
| April 24, 2026 | 1,221 | 1,267 | 1,267 | 1,280 | 1,214 | 1.87M |
| April 23, 2026 | 1,402 | 1,296 | 1,296 | 1,413 | 1,283 | 3.24M |
| April 22, 2026 | 1,368 | 1,404 | 1,404 | 1,415 | 1,333 | 2.37M |
| April 21, 2026 | 1,348 | 1,338 | 1,338 | 1,364 | 1,321 | 1.02M |
| April 20, 2026 | 1,349 | 1,340 | 1,340 | 1,355 | 1,316 | 1.22M |
| April 17, 2026 | 1,306 | 1,336 | 1,336 | 1,339 | 1,297 | 1.63M |
| April 16, 2026 | 1,330 | 1,291 | 1,291 | 1,377 | 1,291 | 3.38M |
| April 15, 2026 | 1,231 | 1,308 | 1,308 | 1,313 | 1,228 | 2.84M |
| April 14, 2026 | 1,254 | 1,220 | 1,220 | 1,263 | 1,178 | 4.25M |
| April 13, 2026 | 1,216 | 1,195 | 1,195 | 1,242 | 1,146 | 4.97M |
| April 10, 2026 | 1,245 | 1,239 | 1,239 | 1,257 | 1,217 | 2.31M |
| April 09, 2026 | 1,301 | 1,275 | 1,275 | 1,312 | 1,266 | 1.65M |
| April 08, 2026 | 1,309 | 1,315 | 1,315 | 1,322 | 1,282 | 1.67M |
| April 07, 2026 | 1,260 | 1,281 | 1,281 | 1,316 | 1,243 | 1.54M |
| April 06, 2026 | 1,220 | 1,258 | 1,258 | 1,263 | 1,205 | 1.23M |
| April 03, 2026 | 1,206 | 1,216 | 1,216 | 1,221 | 1,200 | 899,500 |
| April 02, 2026 | 1,188 | 1,192 | 1,192 | 1,226 | 1,178 | 1.55M |
| April 01, 2026 | 1,191 | 1,199 | 1,199 | 1,210 | 1,185 | 1.28M |
| March 31, 2026 | 1,200 | 1,163 | 1,163 | 1,203 | 1,162 | 2.26M |
| March 30, 2026 | 1,122 | 1,126 | 1,126 | 1,131 | 1,100 | 1.63M |
| March 27, 2026 | 1,129 | 1,141 | 1,141 | 1,146 | 1,119 | 1.62M |
| March 26, 2026 | 1,115 | 1,119 | 1,119 | 1,129 | 1,087 | 2.73M |
| March 25, 2026 | 1,113 | 1,136 | 1,136 | 1,154 | 1,112 | 1.65M |
| March 24, 2026 | 1,136 | 1,147 | 1,147 | 1,152 | 1,111 | 1.53M |
| March 23, 2026 | 1,131 | 1,114 | 1,114 | 1,165 | 1,111 | 1.98M |
| March 19, 2026 | 1,116 | 1,112 | 1,112 | 1,130 | 1,100 | 1.76M |
| March 18, 2026 | 1,120 | 1,143 | 1,143 | 1,144 | 1,106 | 1.66M |
| March 17, 2026 | 1,134 | 1,122 | 1,122 | 1,140 | 1,104 | 1.3M |
| March 16, 2026 | 1,133 | 1,136 | 1,136 | 1,155 | 1,124 | 1.52M |
| March 13, 2026 | 1,181 | 1,148 | 1,148 | 1,197 | 1,148 | 1.38M |
| March 12, 2026 | 1,187 | 1,180 | 1,180 | 1,206 | 1,162 | 2.94M |
| March 11, 2026 | 1,199 | 1,168 | 1,168 | 1,206 | 1,166 | 2.78M |
| March 10, 2026 | 1,184 | 1,205 | 1,223 | 1,223 | 1,163 | 1.7M |
| March 09, 2026 | 1,215 | 1,273 | 1,273 | 1,283 | 1,196 | 4.22M |
| March 06, 2026 | 1,208 | 1,240 | 1,240 | 1,261 | 1,192 | 3.59M |
| March 05, 2026 | 1,168 | 1,178 | 1,178 | 1,197 | 1,166 | 2.88M |
| March 04, 2026 | 1,161 | 1,144 | 1,138 | 1,165 | 1,117 | 2.14M |