Sangetsu Corporation - 8130.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	3,015	3,045	3,045	3,070	3,015	118,600
August 15, 2025	3,035	3,015	3,015	3,040	3,015	117,600
August 14, 2025	3,065	3,025	3,025	3,065	3,020	153,700
August 13, 2025	3,070	3,070	3,070	3,085	3,055	107,600
August 12, 2025	3,120	3,070	3,070	3,120	3,065	169,000
August 08, 2025	3,135	3,115	3,115	3,220	3,080	266,800
August 07, 2025	3,040	3,065	3,065	3,130	3,010	484,400
August 06, 2025	3,055	3,055	3,055	3,080	3,045	189,500
August 05, 2025	3,030	3,040	3,040	3,045	3,025	131,900
August 04, 2025	3,000	3,030	3,030	3,045	3,000	100,400
August 01, 2025	3,015	3,035	3,035	3,045	3,010	95,000
July 31, 2025	3,010	3,010	3,010	3,035	3,010	119,200
July 30, 2025	3,015	3,010	3,010	3,020	2,998	74,300
July 29, 2025	3,015	3,015	3,015	3,015	2,990	94,800
July 28, 2025	3,010	3,030	3,030	3,035	2,994	166,000
July 25, 2025	2,984	2,995	2,995	3,005	2,972	159,400
July 24, 2025	2,975	2,982	2,982	2,993	2,966	149,800
July 23, 2025	2,925	2,966	2,966	2,973	2,917	210,900
July 22, 2025	2,920	2,900	2,900	2,933	2,900	93,000
July 18, 2025	2,945	2,921	2,921	2,945	2,921	96,500
July 17, 2025	2,928	2,940	2,940	2,948	2,927	87,200
July 16, 2025	2,951	2,928	2,928	2,956	2,925	99,400
July 15, 2025	2,964	2,951	2,951	2,964	2,943	66,700
July 14, 2025	2,970	2,964	2,964	2,975	2,962	80,000
July 11, 2025	2,980	2,955	2,955	2,988	2,955	93,400
July 10, 2025	2,992	2,975	2,975	2,993	2,960	103,600
July 09, 2025	2,955	2,981	2,981	2,990	2,955	121,700
July 08, 2025	2,947	2,961	2,961	2,962	2,945	82,200
July 07, 2025	2,958	2,955	2,955	2,965	2,949	133,500
July 04, 2025	2,948	2,958	2,958	2,958	2,939	88,500
July 03, 2025	2,956	2,948	2,948	2,965	2,941	79,200
July 02, 2025	2,916	2,950	2,950	2,964	2,913	92,400
July 01, 2025	2,931	2,933	2,933	2,947	2,916	89,800
June 30, 2025	2,954	2,955	2,955	2,965	2,944	134,000
June 27, 2025	2,910	2,933	2,933	2,950	2,901	168,300
June 26, 2025	2,884	2,908	2,908	2,908	2,882	125,100
June 25, 2025	2,903	2,895	2,895	2,907	2,885	91,200
June 24, 2025	2,948	2,916	2,916	2,954	2,915	66,600
June 23, 2025	2,933	2,932	2,932	2,946	2,928	99,600
June 20, 2025	2,890	2,930	2,930	2,942	2,890	376,400
June 19, 2025	2,891	2,895	2,895	2,907	2,877	94,000
June 18, 2025	2,911	2,891	2,891	2,917	2,879	140,500
June 17, 2025	2,922	2,925	2,925	2,931	2,915	75,700
June 16, 2025	2,926	2,925	2,925	2,931	2,913	117,400
June 13, 2025	2,935	2,914	2,914	2,942	2,910	145,300
June 12, 2025	2,941	2,949	2,949	2,965	2,935	138,000
June 11, 2025	2,918	2,945	2,945	2,945	2,912	129,100
June 10, 2025	2,915	2,913	2,913	2,930	2,910	192,800
June 09, 2025	2,887	2,910	2,910	2,913	2,885	218,600
June 06, 2025	2,870	2,878	2,878	2,905	2,865	244,100
June 05, 2025	2,851	2,872	2,872	2,875	2,842	192,600
June 04, 2025	2,839	2,865	2,865	2,867	2,834	276,400
June 03, 2025	2,857	2,837	2,837	2,857	2,830	234,900
June 02, 2025	2,860	2,849	2,849	2,867	2,846	168,800
May 30, 2025	2,867	2,868	2,868	2,871	2,851	312,200
May 29, 2025	2,899	2,872	2,872	2,914	2,870	280,500
May 28, 2025	2,918	2,909	2,909	2,928	2,901	189,100
May 27, 2025	2,891	2,896	2,896	2,904	2,888	102,100
May 26, 2025	2,885	2,886	2,886	2,891	2,878	90,800
May 23, 2025	2,894	2,885	2,885	2,899	2,870	88,700

Sangetsu Corporation (8130.T) JPX