Tokyo - Delayed Quote JPY

Sansan, Inc. (4443.T)

2,033.00
+34.00
+(1.70%)
As of 1:09:08 PM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 13, 20252,022.002,040.001,993.002,033.002,033.00305,000
May 12, 20252,030.002,038.001,986.001,999.001,999.00479,700
May 9, 20252,035.002,064.002,018.002,042.002,042.00395,900
May 8, 20252,000.002,041.001,995.002,036.002,036.00476,100
May 7, 20251,947.002,000.001,939.001,985.001,985.00368,800
May 2, 20251,951.001,968.001,933.001,947.001,947.00463,000
May 1, 20251,950.001,988.001,938.001,977.001,977.00459,400
Apr 30, 20252,012.002,012.001,945.001,948.001,948.00525,200
Apr 28, 20251,950.002,020.001,929.002,012.002,012.00847,700
Apr 25, 20251,920.001,936.001,891.001,920.001,920.00589,500
Apr 24, 20251,928.001,947.001,881.001,894.001,894.00687,300
Apr 23, 20251,974.001,978.001,904.001,928.001,928.00660,600
Apr 22, 20251,950.001,960.001,891.001,949.001,949.00708,200
Apr 21, 20251,942.002,017.001,929.001,959.001,959.00957,800
Apr 18, 20251,941.001,952.001,914.001,928.001,928.00637,200
Apr 17, 20251,873.001,932.001,837.001,926.001,926.00894,200
Apr 16, 20251,950.001,953.001,856.001,882.001,882.001,060,500
Apr 15, 20251,964.002,006.001,931.001,959.001,959.001,124,600
Apr 14, 20252,000.002,045.001,915.001,924.001,924.001,837,000
Apr 11, 20251,881.001,943.001,842.001,940.001,940.00981,200
Apr 10, 20251,915.001,941.001,869.001,939.001,939.00759,500
Apr 9, 20251,828.001,835.001,757.001,817.001,817.001,169,100
Apr 8, 20251,701.001,775.001,701.001,748.001,748.00550,900
Apr 7, 20251,642.001,697.001,630.001,651.001,651.00814,500
Apr 4, 20251,841.001,886.001,790.001,824.001,824.00620,600
Apr 3, 20251,829.001,897.001,825.001,874.001,874.00781,200
Apr 2, 20251,858.001,894.001,849.001,894.001,894.00653,700
Apr 1, 20251,926.001,935.001,817.001,818.001,818.00695,200
Mar 31, 20251,949.001,957.001,902.001,914.001,914.00522,500
Mar 28, 20252,025.002,045.001,983.001,989.001,989.00366,600
Mar 27, 20251,998.002,049.001,992.002,039.002,039.00478,000
Mar 26, 20252,050.002,063.002,021.002,035.002,035.00489,200
Mar 25, 20252,066.002,075.002,031.002,040.002,040.00555,400
Mar 24, 20252,028.002,075.002,025.002,036.002,036.00918,100
Mar 21, 20252,025.002,033.001,972.002,010.002,010.00804,500
Mar 19, 20251,991.002,020.001,980.002,012.002,012.00664,900
Mar 18, 20251,970.002,023.001,958.001,991.001,991.00678,600
Mar 17, 20251,961.001,975.001,943.001,971.001,971.00434,800
Mar 14, 20251,946.001,960.001,917.001,941.001,941.00955,100
Mar 13, 20251,975.002,016.001,970.001,970.001,970.00980,000
Mar 12, 20251,946.001,981.001,932.001,956.001,956.00714,000
Mar 11, 20251,958.001,981.001,923.001,946.001,946.00608,200
Mar 10, 20251,999.002,006.001,970.001,988.001,988.00581,600
Mar 7, 20252,017.002,018.001,979.001,989.001,989.00721,600
Mar 6, 20252,051.002,058.002,007.002,018.002,018.00462,000
Mar 5, 20252,080.002,084.002,007.002,026.002,026.00702,300
Mar 4, 20252,116.002,130.002,065.002,084.002,084.00630,900
Mar 3, 20252,061.002,145.002,059.002,126.002,126.00732,400
Feb 28, 20252,100.002,116.002,044.002,047.002,047.00694,900
Feb 27, 20252,223.002,223.002,118.002,130.002,130.00716,500
Feb 26, 20252,253.002,276.002,200.002,201.002,201.00563,300
Feb 25, 20252,297.002,324.002,252.002,280.002,280.00593,500
Feb 21, 20252,344.002,377.002,297.002,340.002,340.00721,300
Feb 20, 20252,395.002,458.002,337.002,385.002,385.00508,000
Feb 19, 20252,442.002,445.002,378.002,378.002,378.00567,200
Feb 18, 20252,462.002,529.002,437.002,459.002,459.00475,400
Feb 17, 20252,558.002,614.002,491.002,500.002,500.00700,200
Feb 14, 20252,510.002,546.002,480.002,508.002,508.00593,200
Feb 13, 20252,485.002,520.002,479.002,491.002,491.00472,300
Feb 12, 20252,473.002,503.002,452.002,481.002,481.00384,800
Feb 10, 20252,490.002,534.002,460.002,460.002,460.00349,100
Feb 7, 20252,451.002,505.002,448.002,491.002,491.00373,000
Feb 6, 20252,485.002,495.002,450.002,484.002,484.00455,700
Feb 5, 20252,436.002,470.002,380.002,449.002,449.00589,000
Feb 4, 20252,466.002,484.002,426.002,432.002,432.00520,400
Feb 3, 20252,369.002,445.002,346.002,420.002,420.00542,000
Jan 31, 20252,500.002,515.002,439.002,440.002,440.00446,600
Jan 30, 20252,499.002,513.002,473.002,489.002,489.001,707,700
Jan 29, 20252,453.002,587.002,453.002,524.002,524.001,444,200
Jan 28, 20252,374.002,441.002,338.002,433.002,433.00589,000
Jan 27, 20252,360.002,394.002,339.002,385.002,385.00518,500
Jan 24, 20252,307.002,376.002,302.002,356.002,356.00602,300
Jan 23, 20252,309.002,328.002,267.002,308.002,308.00678,600
Jan 22, 20252,328.002,357.002,299.002,299.002,299.00615,400
Jan 21, 20252,390.002,390.002,283.002,330.002,330.00696,900
Jan 20, 20252,260.002,391.002,252.002,378.002,378.00737,700
Jan 17, 20252,200.002,268.002,154.002,239.002,239.001,010,700
Jan 16, 20252,375.002,438.002,213.002,215.002,215.001,363,600
Jan 15, 20252,400.002,547.002,279.002,345.002,345.001,834,000
Jan 14, 20252,450.002,468.002,408.002,450.002,450.001,463,800
Jan 10, 20252,249.002,461.002,219.002,445.002,445.001,914,800
Jan 9, 20252,143.002,205.002,134.002,199.002,199.00535,600
Jan 8, 20252,090.002,146.002,078.002,136.002,136.00551,300
Jan 7, 20252,173.002,177.002,117.002,128.002,128.00840,600
Jan 6, 20252,319.002,319.002,123.002,123.002,123.00766,900
Dec 30, 20242,315.002,329.002,280.002,295.002,295.00288,000
Dec 27, 20242,298.002,371.002,298.002,327.002,327.00459,700
Dec 26, 20242,295.002,298.002,253.002,270.002,270.00487,000
Dec 25, 20242,363.002,372.002,269.002,289.002,289.00318,500
Dec 24, 20242,383.002,389.002,338.002,345.002,345.00287,100
Dec 23, 20242,390.002,438.002,380.002,380.002,380.00484,100
Dec 20, 20242,407.002,423.002,384.002,385.002,385.00445,700
Dec 19, 20242,344.002,409.002,325.002,407.002,407.00666,300
Dec 18, 20242,445.002,469.002,421.002,426.002,426.00661,800
Dec 17, 20242,409.002,480.002,395.002,455.002,455.00730,500
Dec 16, 20242,410.002,424.002,362.002,390.002,390.00831,700
Dec 13, 20242,342.002,455.002,342.002,389.002,389.00885,500
Dec 12, 20242,310.002,382.002,307.002,366.002,366.00732,000
Dec 11, 20242,271.002,277.002,217.002,257.002,257.00497,200
Dec 10, 20242,281.002,308.002,256.002,289.002,289.00719,700
Dec 9, 20242,157.002,252.002,149.002,245.002,245.00544,200
Dec 6, 20242,158.002,171.002,126.002,156.002,156.00556,600
Dec 5, 20242,195.002,213.002,158.002,172.002,172.00397,200
Dec 4, 20242,168.002,189.002,132.002,178.002,178.00680,500
Dec 3, 20242,135.002,186.002,131.002,168.002,168.00480,100
Dec 2, 20242,109.002,154.002,075.002,135.002,135.00469,300
Nov 29, 20242,054.002,123.002,029.002,108.002,108.00466,100
Nov 28, 20242,059.002,075.002,008.002,053.002,053.00396,300
Nov 27, 20242,009.002,059.001,990.002,057.002,057.00574,000
Nov 26, 20242,000.002,038.001,987.002,029.002,029.00420,400
Nov 25, 20242,041.002,044.001,987.002,011.002,011.00660,500
Nov 22, 20242,000.002,065.001,975.002,016.002,016.00982,000
Nov 21, 20241,983.001,998.001,927.001,969.001,969.00775,900
Nov 20, 20241,956.002,026.001,953.001,975.001,975.00575,400
Nov 19, 20242,000.002,023.001,958.001,968.001,968.00706,600
Nov 18, 20241,981.002,028.001,942.001,986.001,986.00787,200
Nov 15, 20242,100.002,113.002,027.002,029.002,029.001,114,500
Nov 14, 20242,107.002,157.002,098.002,106.002,106.00734,600
Nov 13, 20242,105.002,141.002,081.002,122.002,122.00694,000
Nov 12, 20242,246.002,281.002,151.002,156.002,156.00742,200
Nov 11, 20242,273.002,286.002,234.002,278.002,278.00372,900
Nov 8, 20242,191.002,325.002,146.002,282.002,282.00849,700
Nov 7, 20242,315.002,343.002,130.002,164.002,164.00969,200
Nov 6, 20242,262.002,319.002,241.002,319.002,319.00544,200
Nov 5, 20242,231.002,270.002,200.002,246.002,246.00430,100
Nov 1, 20242,216.002,244.002,202.002,229.002,229.00380,900
Oct 31, 20242,176.002,254.002,165.002,253.002,253.00554,100
Oct 30, 20242,239.002,242.002,155.002,185.002,185.00768,500
Oct 29, 20242,172.002,239.002,155.002,221.002,221.00812,800
Oct 28, 20242,122.002,206.002,096.002,172.002,172.00895,600
Oct 25, 20242,192.002,192.002,077.002,105.002,105.001,022,900
Oct 24, 20242,233.002,256.002,179.002,200.002,200.00774,900
Oct 23, 20242,262.002,283.002,244.002,265.002,265.00494,200
Oct 22, 20242,290.002,311.002,276.002,279.002,279.00629,900
Oct 21, 20242,307.002,354.002,285.002,315.002,315.00973,100
Oct 18, 20242,323.002,430.002,265.002,347.002,347.002,736,100
Oct 17, 20242,106.002,183.002,098.002,175.002,175.00629,600
Oct 16, 20242,160.002,177.002,103.002,128.002,128.001,007,300
Oct 15, 20242,032.002,182.001,999.002,166.002,166.003,039,600
Oct 11, 20242,215.002,260.002,187.002,225.002,225.001,759,400
Oct 10, 20242,235.002,243.002,172.002,200.002,200.00929,900
Oct 9, 20242,166.002,258.002,161.002,227.002,227.00721,400
Oct 8, 20242,140.002,166.002,107.002,156.002,156.00466,800
Oct 7, 20242,129.002,172.002,108.002,152.002,152.00729,100
Oct 4, 20242,057.002,142.002,056.002,124.002,124.00564,000
Oct 3, 20242,062.002,073.002,007.002,058.002,058.00586,900
Oct 2, 20242,110.002,121.001,997.002,002.002,002.00805,900
Oct 1, 20242,167.002,180.002,120.002,131.002,131.00634,100
Sep 30, 20242,157.002,195.002,107.002,149.002,149.00783,000
Sep 27, 20242,135.002,212.002,131.002,207.002,207.00751,600
Sep 26, 20242,099.002,135.002,078.002,135.002,135.00775,800
Sep 25, 20242,197.002,197.002,092.002,100.002,100.00534,800
Sep 24, 20242,199.002,203.002,149.002,192.002,192.00650,000
Sep 20, 20242,259.002,280.002,207.002,221.002,221.00638,700
Sep 19, 20242,253.002,275.002,226.002,233.002,233.00576,800
Sep 18, 20242,289.002,338.002,221.002,242.002,242.00586,400
Sep 17, 20242,304.002,305.002,233.002,277.002,277.00627,600
Sep 13, 20242,294.002,308.002,263.002,303.002,303.00532,300
Sep 12, 20242,350.002,355.002,288.002,318.002,318.00588,300
Sep 11, 20242,375.002,389.002,289.002,310.002,310.00811,600
Sep 10, 20242,377.002,391.002,299.002,346.002,346.00908,300
Sep 9, 20242,247.002,333.002,241.002,333.002,333.001,006,200
Sep 6, 20242,344.002,350.002,275.002,297.002,297.001,010,700
Sep 5, 20242,200.002,305.002,182.002,298.002,298.001,287,800
Sep 4, 20242,105.002,190.002,102.002,181.002,181.001,017,000
Sep 3, 20242,233.002,256.002,152.002,174.002,174.00795,300
Sep 2, 20242,239.002,257.002,196.002,227.002,227.00659,200
Aug 30, 20242,200.002,235.002,165.002,190.002,190.001,016,500
Aug 29, 20242,308.002,323.002,163.002,226.002,226.001,841,600
Aug 28, 20242,405.002,454.002,332.002,337.002,337.001,239,400
Aug 27, 20242,405.002,452.002,372.002,427.002,427.001,184,900
Aug 26, 20242,350.002,488.002,304.002,454.002,454.002,417,500
Aug 23, 20242,180.002,264.002,164.002,261.002,261.001,076,400
Aug 22, 20242,052.002,157.002,052.002,144.002,144.00932,700
Aug 21, 20242,072.002,120.002,057.002,069.002,069.00493,500
Aug 20, 20242,049.002,095.002,030.002,077.002,077.00543,200
Aug 19, 20242,014.002,045.001,992.001,998.001,998.00369,300
Aug 16, 20242,055.002,068.002,017.002,024.002,024.00498,900
Aug 15, 20242,018.002,046.002,004.002,013.002,013.00594,800
Aug 14, 20242,004.002,071.001,990.002,040.002,040.00943,600
Aug 13, 20242,048.002,066.002,019.002,019.002,019.00634,800
Aug 9, 20242,068.002,086.001,989.002,024.002,024.00553,400
Aug 8, 20241,940.002,060.001,935.002,020.002,020.00704,100
Aug 7, 20241,969.002,049.001,951.001,980.001,980.00748,000
Aug 6, 20242,000.002,045.001,953.002,019.002,019.001,227,100
Aug 5, 20241,878.002,027.001,850.001,858.001,858.001,536,600
Aug 2, 20242,058.002,059.001,936.001,953.001,953.001,361,400
Aug 1, 20242,206.002,224.002,122.002,158.002,158.001,536,300
Jul 31, 20242,216.002,267.002,181.002,256.002,256.00705,100
Jul 30, 20242,310.002,317.002,208.002,251.002,251.00881,100
Jul 29, 20242,239.002,316.002,218.002,308.002,308.00900,600
Jul 26, 20242,278.002,316.002,257.002,257.002,257.00948,300
Jul 25, 20242,250.002,272.002,215.002,247.002,247.001,130,100
Jul 24, 20242,290.002,348.002,278.002,330.002,330.00945,400
Jul 23, 20242,304.002,343.002,286.002,316.002,316.001,131,100
Jul 22, 20242,299.002,324.002,268.002,303.002,303.001,198,800
Jul 19, 20242,233.002,286.002,201.002,270.002,270.001,109,500
Jul 18, 20242,317.002,349.002,225.002,242.002,242.002,534,300
Jul 17, 20242,317.002,368.002,243.002,357.002,357.002,987,600
Jul 16, 20242,150.002,341.002,142.002,317.002,317.006,725,900
Jul 12, 20242,130.002,130.002,130.002,130.002,130.00507,400
Jul 11, 20241,749.001,776.001,689.001,730.001,730.001,581,900
Jul 10, 20241,793.001,816.001,751.001,783.001,783.001,250,800
Jul 9, 20241,793.001,833.001,778.001,793.001,793.001,332,800
Jul 8, 20241,797.001,807.001,774.001,789.001,789.00713,400
Jul 5, 20241,730.001,808.001,730.001,778.001,778.00532,600
Jul 4, 20241,730.001,747.001,720.001,734.001,734.00617,500
Jul 3, 20241,725.001,754.001,718.001,730.001,730.00583,600
Jul 2, 20241,698.001,732.001,682.001,730.001,730.00806,900
Jul 1, 20241,728.001,741.001,686.001,697.001,697.00575,300
Jun 28, 20241,750.001,759.001,727.001,730.001,730.00398,800
Jun 27, 20241,740.001,751.001,721.001,729.001,729.00467,100
Jun 26, 20241,755.001,767.001,736.001,740.001,740.00384,800
Jun 25, 20241,696.001,741.001,690.001,741.001,741.00412,000
Jun 24, 20241,700.001,731.001,676.001,698.001,698.00473,800
Jun 21, 20241,700.001,723.001,679.001,679.001,679.00519,300
Jun 20, 20241,670.001,697.001,669.001,691.001,691.00304,400
Jun 19, 20241,675.001,681.001,655.001,670.001,670.00715,000
Jun 18, 20241,694.001,697.001,655.001,675.001,675.00454,600
Jun 17, 20241,651.001,692.001,639.001,683.001,683.00553,800
Jun 14, 20241,645.001,682.001,645.001,678.001,678.00905,700
Jun 13, 20241,652.001,718.001,647.001,680.001,680.00743,100
Jun 12, 20241,630.001,657.001,626.001,628.001,628.00440,200
Jun 11, 20241,609.001,639.001,593.001,628.001,628.00725,000
Jun 10, 20241,662.001,663.001,579.001,603.001,603.001,010,500
Jun 7, 20241,570.001,654.001,566.001,648.001,648.001,095,200
Jun 6, 20241,670.001,678.001,629.001,629.001,629.00720,600
Jun 5, 20241,654.001,686.001,624.001,635.001,635.00401,100
Jun 4, 20241,598.001,684.001,593.001,654.001,654.00603,800
Jun 3, 20241,616.001,636.001,587.001,603.001,603.00776,600
May 31, 20241,611.001,647.001,598.001,616.001,616.001,390,600
May 30, 20241,568.001,653.001,565.001,644.001,644.00908,700
May 29, 20241,620.001,638.001,595.001,603.001,603.00752,700
May 28, 20241,615.001,642.001,599.001,630.001,630.00622,000
May 27, 20241,604.001,622.001,579.001,615.001,615.00666,300
May 24, 20241,540.001,597.001,537.001,591.001,591.00471,000
May 23, 20241,576.001,589.001,541.001,580.001,580.00658,100
May 22, 20241,593.001,602.001,568.001,570.001,570.00559,900
May 21, 20241,588.001,603.001,577.001,593.001,593.00546,100
May 20, 20241,550.001,585.001,530.001,570.001,570.00473,100
May 17, 20241,580.001,597.001,535.001,562.001,562.00800,800
May 16, 20241,604.001,607.001,561.001,599.001,599.00528,000
May 15, 20241,575.001,617.001,568.001,590.001,590.001,034,100
May 14, 20241,544.001,571.001,527.001,568.001,568.001,181,900
May 13, 20241,464.001,526.001,464.001,525.001,525.00878,300

Related Tickers

3673.T Broadleaf Co., Ltd.
707.00
-1.40%
 
4478.T freee K.K.
4,210.00
+3.57%
 
4019.T Stmn, Inc.
1,012.00
+0.40%
 
BRDLF Broadleaf Co., Ltd.
5.08
0.00%
 
241A.T ROXX INC
1,091.00
+3.99%
 
149A.T THINCA CO LTD
1,040.00
+0.48%
 
4375.T Safie Inc.
861.00
+3.36%
 
3994.T Money Forward, Inc.
4,748.00
+5.37%
 
4165.T PLAID,Inc.
1,175.00
+1.47%
 
2492.T Infomart Corporation
394.00
+2.60%