Sansan, Inc. - 4443.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,841	1,914	1,914	1,914	1,838	719,400
August 15, 2025	1,890	1,850	1,850	1,895	1,848	785,200
August 14, 2025	1,900	1,895	1,895	1,913	1,882	577,700
August 13, 2025	1,900	1,906	1,906	1,920	1,897	576,700
August 12, 2025	1,900	1,897	1,897	1,900	1,872	738,300
August 08, 2025	1,907	1,897	1,897	1,921	1,897	480,000
August 07, 2025	1,893	1,916	1,916	1,922	1,887	555,500
August 06, 2025	1,925	1,893	1,893	1,925	1,885	573,400
August 05, 2025	1,948	1,947	1,947	1,979	1,944	353,000
August 04, 2025	1,898	1,927	1,927	1,958	1,894	601,300
August 01, 2025	1,915	1,938	1,938	1,949	1,914	448,900
July 31, 2025	1,905	1,927	1,927	1,927	1,895	444,600
July 30, 2025	1,900	1,905	1,905	1,905	1,877	342,900
July 29, 2025	1,896	1,900	1,900	1,908	1,873	538,100
July 28, 2025	1,923	1,922	1,922	1,927	1,898	593,100
July 25, 2025	1,985	1,922	1,922	2,000	1,916	761,400
July 24, 2025	1,942	1,960	1,960	1,966	1,906	781,700
July 23, 2025	1,971	1,952	1,952	1,986	1,929	896,400
July 22, 2025	1,940	1,972	1,972	2,019	1,938	711,200
July 18, 2025	2,013	1,960	1,960	2,032	1,951	879,000
July 17, 2025	1,912	2,000	2,000	2,027	1,912	1.66M
July 16, 2025	1,880	1,896	1,896	1,952	1,852	1.19M
July 15, 2025	1,888	1,899	1,899	1,968	1,854	2.84M
July 14, 2025	2,011	1,970	1,970	2,027	1,945	1.22M
July 11, 2025	2,047	2,010	2,010	2,050	2,010	522,000
July 10, 2025	2,042	2,024	2,024	2,053	2,011	534,000
July 09, 2025	2,078	2,049	2,049	2,083	2,034	498,500
July 08, 2025	2,068	2,062	2,062	2,071	2,044	436,500
July 07, 2025	2,045	2,068	2,068	2,068	2,027	349,400
July 04, 2025	2,063	2,051	2,051	2,071	2,040	340,300
July 03, 2025	2,050	2,036	2,036	2,067	2,030	314,000
July 02, 2025	2,075	2,074	2,074	2,091	2,055	404,200
July 01, 2025	2,120	2,105	2,105	2,130	2,082	439,700
June 30, 2025	2,130	2,136	2,136	2,165	2,120	437,000
June 27, 2025	2,151	2,136	2,136	2,162	2,113	462,300
June 26, 2025	2,174	2,150	2,150	2,198	2,141	712,400
June 25, 2025	2,205	2,166	2,166	2,209	2,144	437,300
June 24, 2025	2,139	2,202	2,202	2,211	2,136	597,000
June 23, 2025	2,101	2,131	2,131	2,135	2,062	513,900
June 20, 2025	2,140	2,151	2,151	2,177	2,128	446,800
June 19, 2025	2,120	2,158	2,158	2,190	2,110	797,400
June 18, 2025	2,054	2,120	2,120	2,120	2,054	648,800
June 17, 2025	2,058	2,045	2,045	2,077	2,027	343,400
June 16, 2025	2,029	2,034	2,034	2,046	1,997	360,500
June 13, 2025	2,075	2,037	2,037	2,080	2,000	595,200
June 12, 2025	2,090	2,110	2,110	2,132	2,071	373,400
June 11, 2025	2,100	2,116	2,116	2,136	2,079	528,000
June 10, 2025	2,096	2,086	2,086	2,109	2,059	400,900
June 09, 2025	2,052	2,086	2,086	2,089	2,043	412,400
June 06, 2025	2,123	2,050	2,050	2,165	2,047	1.03M
June 05, 2025	2,077	2,091	2,091	2,113	2,067	553,600
June 04, 2025	2,097	2,067	2,067	2,114	2,064	498,700
June 03, 2025	2,007	2,079	2,079	2,098	2,003	1M
June 02, 2025	2,012	1,981	1,981	2,057	1,960	620,100
May 30, 2025	1,899	2,016	2,016	2,043	1,897	1.38M
May 29, 2025	1,876	1,893	1,893	1,893	1,865	476,800
May 28, 2025	1,914	1,893	1,893	1,915	1,884	698,300
May 27, 2025	1,888	1,914	1,914	1,918	1,877	645,900
May 26, 2025	1,865	1,886	1,886	1,913	1,859	704,000
May 23, 2025	1,892	1,865	1,865	1,897	1,835	822,000

Sansan, Inc. (4443.T) JPX