If you invested ¥1000 in Sansan, Inc. (4443.T) since IPO date, it would be worth ¥1,634.43 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥954.44, while ¥1000 invested 1 year ago would be worth ¥1,170.51. This corresponds to total returns of 63.44%, -4.56%, 17.05%, respectively, with annualized returns of 7.08%, -0.93%, 17.05%.
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 |
|---|---|---|---|---|---|---|
| August 21, 2026 | 2,218 | 2,231 | 2,231 | 2,233 | 2,184 | 1.3M |
| August 20, 2026 | 2,058 | 2,220 | 2,220 | 2,226 | 2,057 | 1.76M |
| August 19, 2026 | 2,032 | 2,024 | 2,024 | 2,045 | 1,991 | 1.18M |
| August 18, 2026 | 1,883 | 1,992 | 1,992 | 2,021 | 1,876 | 1.1M |
| August 17, 2026 | 2,070 | 2,013 | 2,013 | 2,105 | 2,008 | 1.11M |
| August 14, 2026 | 2,005 | 2,106 | 2,106 | 2,143 | 1,993 | 1.37M |
| August 13, 2026 | 1,964 | 1,988 | 1,988 | 2,012 | 1,934 | 688,700 |
| August 12, 2026 | 1,972 | 1,983 | 1,983 | 2,038 | 1,966 | 797,700 |
| August 10, 2026 | 1,906 | 1,952 | 1,952 | 1,971 | 1,884 | 792,500 |
| August 07, 2026 | 1,878 | 1,900 | 1,900 | 1,954 | 1,869 | 867,500 |
| August 06, 2026 | 1,888 | 1,894 | 1,894 | 1,925 | 1,858 | 771,200 |
| August 05, 2026 | 1,919 | 1,884 | 1,884 | 1,930 | 1,882 | 868,900 |
| August 04, 2026 | 1,945 | 1,884 | 1,884 | 1,945 | 1,864 | 1.03M |
| August 03, 2026 | 1,995 | 1,927 | 1,927 | 1,999 | 1,890 | 1.23M |
| July 31, 2026 | 1,933 | 1,989 | 1,989 | 2,004 | 1,913 | 1.48M |
| July 30, 2026 | 2,064 | 2,014 | 2,014 | 2,105 | 1,990 | 1.31M |
| July 29, 2026 | 2,047 | 2,051 | 2,051 | 2,079 | 1,958 | 2.31M |
| July 28, 2026 | 1,950 | 1,971 | 1,971 | 1,990 | 1,896 | 1.99M |
| July 27, 2026 | 1,839 | 1,900 | 1,900 | 1,907 | 1,825 | 1.53M |
| July 23, 2026 | 1,770 | 1,772 | 1,772 | 1,783 | 1,708 | 2.17M |
| July 22, 2026 | 1,770 | 1,790 | 1,790 | 1,793 | 1,723 | 1.51M |
| July 21, 2026 | 1,808 | 1,795 | 1,795 | 1,849 | 1,773 | 1.72M |
| July 17, 2026 | 1,837 | 1,827 | 1,827 | 1,894 | 1,800 | 1.96M |
| July 16, 2026 | 1,813 | 1,837 | 1,837 | 1,862 | 1,796 | 2.05M |
| July 15, 2026 | 1,824 | 1,773 | 1,773 | 1,875 | 1,734 | 2.72M |
| July 14, 2026 | 1,767 | 1,850 | 1,850 | 1,915 | 1,739 | 7.68M |
| July 13, 2026 | 1,721 | 1,695 | 1,695 | 1,742 | 1,683 | 1.51M |
| July 10, 2026 | 1,693 | 1,723 | 1,723 | 1,760 | 1,674 | 1.3M |
| July 09, 2026 | 1,596 | 1,693 | 1,693 | 1,717 | 1,590 | 1.41M |
| July 08, 2026 | 1,695 | 1,667 | 1,667 | 1,722 | 1,660 | 964,500 |
| July 07, 2026 | 1,718 | 1,699 | 1,699 | 1,760 | 1,688 | 1.06M |
| July 06, 2026 | 1,716 | 1,718 | 1,718 | 1,732 | 1,680 | 825,400 |
| July 03, 2026 | 1,686 | 1,716 | 1,716 | 1,726 | 1,651 | 1.82M |
| July 02, 2026 | 1,650 | 1,676 | 1,676 | 1,694 | 1,591 | 2.01M |
| July 01, 2026 | 1,575 | 1,572 | 1,572 | 1,617 | 1,545 | 1.27M |
| June 30, 2026 | 1,545 | 1,553 | 1,553 | 1,621 | 1,534 | 1.98M |
| June 29, 2026 | 1,425 | 1,566 | 1,566 | 1,572 | 1,414 | 2.45M |
| June 26, 2026 | 1,398 | 1,383 | 1,383 | 1,414 | 1,363 | 1.36M |
| June 25, 2026 | 1,485 | 1,428 | 1,428 | 1,490 | 1,426 | 992,100 |
| June 24, 2026 | 1,460 | 1,469 | 1,469 | 1,490 | 1,454 | 922,600 |
| June 23, 2026 | 1,456 | 1,432 | 1,432 | 1,476 | 1,431 | 1.06M |
| June 22, 2026 | 1,431 | 1,485 | 1,485 | 1,508 | 1,416 | 1.06M |
| June 19, 2026 | 1,504 | 1,438 | 1,438 | 1,505 | 1,416 | 1.49M |
| June 18, 2026 | 1,480 | 1,513 | 1,513 | 1,535 | 1,473 | 1.12M |
| June 17, 2026 | 1,455 | 1,495 | 1,495 | 1,495 | 1,419 | 998,900 |
| June 16, 2026 | 1,491 | 1,464 | 1,464 | 1,506 | 1,457 | 1.2M |
| June 15, 2026 | 1,460 | 1,476 | 1,476 | 1,497 | 1,457 | 1.64M |
| June 12, 2026 | 1,521 | 1,435 | 1,435 | 1,523 | 1,431 | 3.35M |
| June 11, 2026 | 1,554 | 1,534 | 1,534 | 1,574 | 1,515 | 976,400 |
| June 10, 2026 | 1,546 | 1,549 | 1,549 | 1,573 | 1,511 | 1.35M |
| June 09, 2026 | 1,575 | 1,535 | 1,535 | 1,583 | 1,512 | 1.35M |
| June 08, 2026 | 1,576 | 1,553 | 1,553 | 1,613 | 1,542 | 1.22M |
| June 05, 2026 | 1,585 | 1,603 | 1,603 | 1,615 | 1,568 | 1.39M |
| June 04, 2026 | 1,553 | 1,561 | 1,561 | 1,576 | 1,522 | 2.24M |
| June 03, 2026 | 1,725 | 1,652 | 1,652 | 1,730 | 1,652 | 2.03M |
| 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 |