Comparing Back to the side-by-side chart ↗
Sanrio Company,Ltd. (8136.T) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1280.00 | 1344.00 | 1280.00 | 1307.50 | +2.83% | 14,691,500 |
| 2026-10-15 | 1260.50 | 1305.00 | 1251.50 | 1271.50 | -0.63% | 15,458,400 |
| 2026-10-14 | 1249.00 | 1285.00 | 1241.00 | 1279.50 | +2.85% | 14,390,700 |
| 2026-10-13 | 1239.00 | 1249.00 | 1231.00 | 1244.00 | +0.57% | 10,022,300 |
| 2026-10-09 | 1210.00 | 1239.00 | 1209.50 | 1237.00 | +2.91% | 11,371,500 |
| 2026-10-08 | 1225.00 | 1229.00 | 1171.50 | 1202.00 | -0.70% | 14,634,300 |
| 2026-10-07 | 1229.00 | 1242.00 | 1203.00 | 1210.50 | +0.67% | 13,531,400 |
| 2026-10-06 | 1183.50 | 1209.00 | 1177.50 | 1202.50 | +1.95% | 15,262,000 |
| 2026-10-05 | 1170.00 | 1200.00 | 1161.50 | 1179.50 | -0.13% | 11,411,600 |
| 2026-10-02 | 1189.50 | 1199.50 | 1175.00 | 1181.00 | -0.88% | 9,290,700 |
| 2026-10-01 | 1176.00 | 1195.00 | 1156.00 | 1191.50 | +0.34% | 10,769,700 |
| 2026-09-30 | 1170.50 | 1191.00 | 1165.50 | 1187.50 | +0.81% | 9,462,500 |
| 2026-09-29 | 1177.50 | 1189.00 | 1163.00 | 1178.00 | +0.04% | 10,226,000 |
| 2026-09-28 | 1200.00 | 1203.00 | 1177.50 | 1177.50 | -2.69% | 14,718,600 |
| 2026-09-25 | 1212.00 | 1238.00 | 1210.00 | 1210.00 | -0.17% | 8,112,300 |
| 2026-09-24 | 1209.50 | 1223.00 | 1199.00 | 1212.00 | +0.37% | 9,929,700 |
| 2026-09-18 | 1231.00 | 1242.00 | 1207.50 | 1207.50 | -2.50% | 13,233,000 |
| 2026-09-17 | 1190.00 | 1251.00 | 1185.50 | 1238.50 | +3.99% | 18,281,600 |
| 2026-09-16 | 1195.50 | 1203.00 | 1175.00 | 1191.00 | -2.38% | 19,644,100 |
| 2026-09-15 | 1260.00 | 1262.00 | 1211.00 | 1220.00 | -1.29% | 15,782,900 |
| 2026-09-14 | 1202.50 | 1238.00 | 1197.50 | 1236.00 | +4.00% | 21,243,800 |
| 2026-09-11 | 1192.00 | 1204.00 | 1166.00 | 1188.50 | +1.28% | 14,760,400 |
| 2026-09-10 | 1175.50 | 1185.00 | 1155.50 | 1173.50 | -1.59% | 18,779,000 |
| 2026-09-09 | 1201.00 | 1226.50 | 1185.00 | 1192.50 | -4.75% | 23,424,700 |
| 2026-09-08 | 1255.00 | 1261.00 | 1229.00 | 1252.00 | -0.91% | 15,212,000 |
| 2026-09-07 | 1273.50 | 1285.50 | 1237.00 | 1263.50 | -0.16% | 16,598,900 |
| 2026-09-04 | 1278.50 | 1309.50 | 1256.00 | 1265.50 | -1.79% | 17,285,600 |
| 2026-09-03 | 1275.00 | 1305.00 | 1271.00 | 1288.50 | -1.26% | 21,201,100 |
| 2026-09-02 | 1314.00 | 1332.00 | 1290.50 | 1305.00 | -0.95% | 20,441,200 |
| 2026-09-01 | 1300.00 | 1338.50 | 1295.00 | 1317.50 | +2.41% | 23,141,100 |
| 2026-08-31 | 1288.50 | 1295.00 | 1274.00 | 1286.50 | +1.46% | 18,252,200 |
| 2026-08-28 | 1245.00 | 1277.00 | 1238.50 | 1268.00 | +1.56% | 17,340,900 |
| 2026-08-27 | 1196.00 | 1270.00 | 1191.50 | 1248.50 | +3.18% | 23,944,000 |
| 2026-08-26 | 1224.00 | 1235.00 | 1205.00 | 1210.00 | -0.37% | 12,919,400 |
| 2026-08-25 | 1231.00 | 1241.50 | 1205.00 | 1214.50 | +0.41% | 14,066,800 |
| 2026-08-24 | 1178.00 | 1216.50 | 1173.00 | 1209.50 | +2.85% | 15,421,500 |
| 2026-08-21 | 1192.50 | 1221.00 | 1165.50 | 1176.00 | -2.12% | 18,023,400 |
| 2026-08-20 | 1180.00 | 1229.00 | 1171.00 | 1201.50 | +3.31% | 18,785,100 |
| 2026-08-19 | 1211.00 | 1216.00 | 1155.50 | 1163.00 | -2.60% | 20,522,100 |
| 2026-08-18 | 1200.00 | 1212.50 | 1187.00 | 1194.00 | -1.49% | 24,214,800 |
| 2026-08-17 | 1240.50 | 1253.00 | 1208.50 | 1212.00 | -5.50% | 29,320,000 |
| 2026-08-14 | 1218.00 | 1282.50 | 1185.50 | 1282.50 | +4.52% | 43,179,000 |
| 2026-08-13 | 1208.00 | 1244.50 | 1201.50 | 1227.00 | +3.02% | 39,340,200 |
| 2026-08-12 | 1244.50 | 1247.50 | 1163.00 | 1191.00 | -18.12% | 89,543,900 |
| 2026-08-10 | 1380.00 | 1470.00 | 1373.00 | 1454.50 | +4.12% | 44,026,000 |
| 2026-08-07 | 1310.00 | 1403.50 | 1295.00 | 1397.00 | +6.52% | 36,770,700 |
| 2026-08-06 | 1298.00 | 1321.00 | 1284.00 | 1311.50 | +2.94% | 17,148,200 |
| 2026-08-05 | 1250.50 | 1285.00 | 1236.50 | 1274.00 | +1.19% | 11,348,000 |
| 2026-08-04 | 1295.00 | 1296.00 | 1256.00 | 1259.00 | -2.59% | 13,041,700 |
| 2026-08-03 | 1271.00 | 1302.00 | 1231.50 | 1292.50 | +1.57% | 16,589,700 |
| 2026-07-31 | 1274.00 | 1309.00 | 1265.00 | 1272.50 | -5.98% | 24,847,400 |
| 2026-07-30 | 1355.00 | 1389.50 | 1318.00 | 1353.50 | +0.78% | 29,976,700 |
| 2026-07-29 | 1281.50 | 1361.50 | 1255.50 | 1343.00 | +4.07% | 39,233,600 |
| 2026-07-28 | 1262.00 | 1308.00 | 1260.00 | 1290.50 | +3.61% | 35,795,100 |
| 2026-07-27 | 1200.00 | 1251.00 | 1175.50 | 1245.50 | +7.42% | 23,998,500 |
| 2026-07-24 | 1130.50 | 1171.00 | 1117.50 | 1159.50 | +1.44% | 16,744,300 |
| 2026-07-23 | 1122.00 | 1159.50 | 1120.00 | 1143.00 | +1.02% | 13,707,100 |
| 2026-07-22 | 1150.00 | 1151.00 | 1116.00 | 1131.50 | -4.11% | 23,377,400 |
| 2026-07-21 | 1210.00 | 1227.00 | 1177.50 | 1180.00 | -2.03% | 17,353,300 |
| 2026-07-17 | 1230.50 | 1261.00 | 1197.00 | 1204.50 | -0.99% | 30,466,500 |
| 2026-07-16 | 1191.00 | 1238.00 | 1173.50 | 1216.50 | +3.22% | 22,971,200 |
| 2026-07-15 | 1188.00 | 1191.00 | 1163.50 | 1178.50 | -1.79% | 17,308,500 |
| 2026-07-14 | 1189.00 | 1226.50 | 1167.00 | 1200.00 | +3.36% | 38,155,000 |
| 2026-07-13 | 1158.00 | 1196.00 | 1146.50 | 1161.00 | +1.62% | 25,096,800 |
| 2026-07-10 | 1109.00 | 1167.50 | 1103.00 | 1142.50 | +1.06% | 18,591,700 |
| 2026-07-09 | 1165.50 | 1168.00 | 1113.00 | 1130.50 | -3.99% | 23,240,200 |
| 2026-07-08 | 1149.50 | 1179.00 | 1131.00 | 1177.50 | +2.30% | 20,706,500 |
| 2026-07-07 | 1141.50 | 1168.00 | 1120.00 | 1151.00 | -0.35% | 22,351,500 |
| 2026-07-06 | 1098.50 | 1163.00 | 1081.50 | 1155.00 | +6.21% | 34,346,200 |
| 2026-07-03 | 1095.00 | 1103.00 | 1066.00 | 1087.50 | -2.20% | 22,529,100 |
| 2026-07-02 | 1110.00 | 1132.50 | 1081.00 | 1112.00 | +1.74% | 27,165,700 |
| 2026-07-01 | 1100.00 | 1113.00 | 1055.50 | 1093.00 | -0.64% | 32,241,100 |
| 2026-06-30 | 1135.00 | 1139.50 | 1095.00 | 1100.00 | -2.35% | 31,953,300 |
| 2026-06-29 | 1103.00 | 1135.00 | 1059.00 | 1126.50 | +3.16% | 50,161,000 |
| 2026-06-26 | 1007.50 | 1102.50 | 996.00 | 1092.00 | +8.60% | 77,654,900 |
| 2026-06-25 | 967.00 | 1015.00 | 914.40 | 1005.50 | +7.89% | 84,724,900 |
| 2026-06-24 | 1043.50 | 1046.00 | 890.40 | 932.00 | -0.65% | 156,986,200 |
| 2026-06-23 | 944.70 | 951.80 | 922.60 | 938.10 | -0.78% | 30,594,500 |
| 2026-06-22 | 918.00 | 948.00 | 911.50 | 945.50 | +3.00% | 23,474,800 |
| 2026-06-19 | 908.00 | 959.30 | 905.40 | 918.00 | +2.91% | 35,096,800 |
| 2026-06-18 | 900.50 | 916.50 | 885.70 | 892.00 | +2.47% | 22,029,200 |
| 2026-06-17 | 872.00 | 886.00 | 857.70 | 870.50 | +0.06% | 18,444,500 |
| 2026-06-16 | 845.50 | 870.00 | 845.10 | 870.00 | +2.90% | 17,648,500 |
| 2026-06-15 | 856.00 | 864.20 | 840.20 | 845.50 | -2.16% | 21,323,300 |
| 2026-06-12 | 875.00 | 877.60 | 858.10 | 864.20 | -1.44% | 16,526,900 |
| 2026-06-11 | 880.10 | 889.90 | 866.00 | 876.80 | -1.19% | 10,510,300 |
| 2026-06-10 | 874.00 | 890.90 | 855.70 | 887.40 | +2.80% | 20,218,600 |
| 2026-06-09 | 895.00 | 903.00 | 863.20 | 863.20 | -3.77% | 18,694,700 |
| 2026-06-08 | 903.80 | 929.70 | 894.80 | 897.00 | -0.88% | 17,227,700 |
| 2026-06-05 | 923.10 | 938.90 | 904.50 | 905.00 | -1.71% | 12,398,000 |
| 2026-06-04 | 915.00 | 943.00 | 911.10 | 920.70 | +1.29% | 18,537,000 |
| 2026-06-03 | 881.00 | 913.30 | 876.00 | 909.00 | +1.45% | 21,323,100 |
| 2026-06-02 | 902.50 | 922.50 | 890.10 | 896.00 | -3.91% | 23,790,300 |
| 2026-06-01 | 910.10 | 939.10 | 895.10 | 932.50 | +8.91% | 39,802,900 |
| 2026-05-29 | 851.00 | 870.20 | 850.00 | 856.20 | +1.94% | 25,131,600 |
| 2026-05-28 | 862.90 | 864.00 | 835.50 | 839.90 | -3.35% | 24,135,500 |
| 2026-05-27 | 855.00 | 869.70 | 846.90 | 869.00 | +1.63% | 15,271,100 |
| 2026-05-26 | 875.00 | 878.50 | 853.30 | 855.10 | -0.57% | 14,797,100 |
| 2026-05-25 | 864.30 | 864.30 | 845.10 | 860.00 | -0.56% | 17,230,600 |
| 2026-05-22 | 866.50 | 874.10 | 854.30 | 864.80 | -0.52% | 15,843,500 |
| 2026-05-21 | 879.80 | 890.80 | 864.00 | 869.30 | -0.30% | 18,017,500 |
| 2026-05-20 | 920.10 | 927.80 | 861.90 | 871.90 | -5.60% | 30,156,100 |
| 2026-05-19 | 880.90 | 933.00 | 868.90 | 923.60 | +10.08% | 47,748,700 |
| 2026-05-18 | 865.00 | 872.30 | 834.50 | 839.00 | -1.92% | 19,347,900 |
| 2026-05-15 | 844.00 | 864.80 | 841.20 | 855.40 | +1.33% | 16,478,500 |
| 2026-05-14 | 856.40 | 866.40 | 833.30 | 844.20 | -1.36% | 21,474,400 |
| 2026-05-13 | 867.00 | 869.20 | 850.00 | 855.80 | -0.44% | 15,896,400 |
| 2026-05-12 | 885.00 | 892.20 | 851.50 | 859.60 | -4.49% | 23,961,400 |
| 2026-05-11 | 856.60 | 915.90 | 847.00 | 900.00 | +2.77% | 38,636,900 |
| 2026-05-08 | 877.00 | 899.00 | 856.10 | 875.70 | +2.94% | 30,937,100 |
| 2026-05-07 | 835.10 | 869.50 | 818.80 | 850.70 | -6.51% | 70,512,400 |
| 2026-05-01 | 911.20 | 921.80 | 904.00 | 909.90 | -0.56% | 19,693,700 |
| 2026-04-30 | 956.60 | 966.90 | 915.00 | 915.00 | -5.83% | 31,880,200 |
| 2026-04-28 | 976.40 | 980.50 | 937.10 | 971.60 | +1.06% | 24,870,100 |
| 2026-04-27 | 952.00 | 966.80 | 949.00 | 961.40 | +0.96% | 11,574,300 |
| 2026-04-24 | 977.00 | 977.90 | 946.60 | 952.30 | -3.13% | 20,199,700 |
| 2026-04-23 | 996.60 | 1004.50 | 980.20 | 983.10 | -1.12% | 17,777,100 |
| 2026-04-22 | 1060.00 | 1065.50 | 993.00 | 994.20 | -5.45% | 23,101,200 |
| 2026-04-21 | 1044.50 | 1074.00 | 1015.50 | 1051.50 | +0.57% | 23,895,700 |
| 2026-04-20 | 1020.00 | 1049.50 | 1013.00 | 1045.50 | +1.26% | 12,644,600 |
| 2026-04-17 | 1023.00 | 1041.50 | 1006.50 | 1032.50 | -1.95% | 19,406,200 |
| 2026-04-16 | 1031.00 | 1079.00 | 1023.00 | 1053.00 | +3.85% | 26,129,200 |
| 2026-04-15 | 1015.00 | 1020.00 | 994.50 | 1014.00 | +1.30% | 12,251,400 |
| 2026-04-14 | 991.40 | 1014.00 | 977.70 | 1001.00 | +1.97% | 22,750,600 |
| 2026-04-13 | 967.00 | 990.70 | 954.10 | 981.70 | +1.53% | 15,570,400 |
| 2026-04-10 | 981.30 | 990.90 | 960.20 | 966.90 | -1.76% | 18,901,500 |
| 2026-04-09 | 1010.00 | 1011.00 | 979.70 | 984.20 | -2.55% | 17,054,700 |
| 2026-04-08 | 1004.00 | 1023.00 | 994.50 | 1010.00 | +2.15% | 19,255,800 |
| 2026-04-07 | 973.00 | 1004.50 | 970.00 | 988.70 | +4.16% | 31,239,200 |
| 2026-04-06 | 989.90 | 996.00 | 947.70 | 949.20 | -4.35% | 28,561,700 |
| 2026-04-03 | 1000.50 | 1009.50 | 987.30 | 992.40 | +0.24% | 14,435,200 |
| 2026-04-02 | 1024.00 | 1060.00 | 987.20 | 990.00 | +0.10% | 24,337,800 |
| 2026-04-01 | 1005.00 | 1007.50 | 981.30 | 989.00 | +1.00% | 20,538,700 |
| 2026-03-31 | 994.00 | 1010.50 | 960.00 | 979.20 | -0.12% | 27,467,300 |
| 2026-03-30 | 1030.50 | 1040.00 | 970.00 | 980.40 | -7.56% | 24,779,600 |
| 2026-03-27 | 1053.80 | 1072.40 | 1046.20 | 1060.60 | +1.98% | 23,856,500 |
| 2026-03-26 | 1050.40 | 1054.00 | 1034.00 | 1040.00 | -1.89% | 23,205,000 |
| 2026-03-25 | 1050.00 | 1077.40 | 1043.60 | 1060.00 | +1.07% | 24,719,500 |
| 2026-03-24 | 1075.20 | 1082.60 | 1037.40 | 1048.80 | -1.30% | 20,618,000 |
| 2026-03-23 | 1070.80 | 1083.40 | 1045.00 | 1062.60 | -1.87% | 27,295,500 |
| 2026-03-19 | 1083.00 | 1093.20 | 1068.40 | 1082.80 | -0.84% | 24,593,500 |
| 2026-03-18 | 1105.00 | 1106.20 | 1081.00 | 1092.00 | -2.26% | 31,582,500 |
| 2026-03-17 | 1096.20 | 1132.00 | 1084.40 | 1117.20 | +1.88% | 31,344,000 |
| 2026-03-16 | 1103.60 | 1122.60 | 1089.60 | 1096.60 | -0.07% | 22,884,000 |
| 2026-03-13 | 1078.20 | 1106.80 | 1077.40 | 1097.40 | +1.37% | 23,548,000 |
| 2026-03-12 | 1110.00 | 1115.80 | 1074.40 | 1082.60 | -3.97% | 34,558,500 |
| 2026-03-11 | 1119.60 | 1141.60 | 1113.00 | 1127.40 | +1.00% | 31,108,500 |
| 2026-03-10 | 1165.20 | 1166.00 | 1102.00 | 1116.20 | -3.51% | 40,893,500 |
| 2026-03-09 | 1135.80 | 1159.60 | 1116.00 | 1156.80 | -0.55% | 58,976,500 |
| 2026-03-06 | 1104.40 | 1166.40 | 1094.20 | 1163.20 | +4.76% | 50,798,000 |
| 2026-03-05 | 1100.00 | 1130.80 | 1095.80 | 1110.40 | +3.33% | 41,633,500 |
| 2026-03-04 | 1066.60 | 1094.00 | 1063.00 | 1074.60 | +0.69% | 43,820,000 |
| 2026-03-03 | 1091.40 | 1111.00 | 1062.00 | 1067.20 | -3.53% | 33,848,000 |
| 2026-03-02 | 1112.40 | 1121.80 | 1091.40 | 1106.20 | -3.41% | 39,105,500 |
| 2026-02-27 | 1127.60 | 1147.20 | 1114.20 | 1145.20 | +4.60% | 48,143,000 |
| 2026-02-26 | 1070.00 | 1119.80 | 1064.80 | 1094.80 | +1.65% | 37,670,000 |
| 2026-02-25 | 1058.00 | 1085.40 | 1052.40 | 1077.00 | +2.77% | 39,276,000 |
| 2026-02-24 | 1046.00 | 1068.00 | 1027.40 | 1048.00 | -1.04% | 53,492,500 |
| 2026-02-20 | 1116.20 | 1118.00 | 1057.20 | 1059.00 | -6.58% | 72,736,000 |
| 2026-02-19 | 1153.60 | 1166.40 | 1124.00 | 1133.60 | -3.19% | 74,429,500 |
| 2026-02-18 | 1187.40 | 1219.40 | 1143.60 | 1171.00 | -1.38% | 92,688,500 |
| 2026-02-17 | 1141.80 | 1208.00 | 1140.00 | 1187.40 | +4.30% | 106,594,000 |
| 2026-02-16 | 1180.00 | 1235.80 | 1138.40 | 1138.40 | +4.17% | 184,297,500 |
| 2026-02-13 | 1092.80 | 1092.80 | 1092.80 | 1092.80 | +14.69% | 11,908,500 |
| 2026-02-12 | 953.60 | 968.00 | 936.20 | 952.80 | +0.61% | 45,275,500 |
| 2026-02-10 | 944.00 | 982.60 | 941.60 | 947.00 | -0.32% | 38,740,000 |
| 2026-02-09 | 955.80 | 960.00 | 940.00 | 950.00 | +0.34% | 24,298,500 |
| 2026-02-06 | 931.20 | 946.80 | 916.40 | 946.80 | +1.94% | 22,304,000 |
| 2026-02-05 | 910.00 | 931.40 | 901.20 | 928.80 | +1.84% | 28,820,000 |
| 2026-02-04 | 935.20 | 936.60 | 910.00 | 912.00 | -3.27% | 34,960,500 |
| 2026-02-03 | 940.00 | 947.20 | 933.20 | 942.80 | -0.63% | 29,122,000 |
| 2026-02-02 | 952.00 | 953.40 | 935.00 | 948.80 | -0.23% | 25,934,000 |
| 2026-01-30 | 942.80 | 961.40 | 936.80 | 951.00 | +0.11% | 24,974,500 |
| 2026-01-29 | 948.00 | 962.80 | 942.40 | 950.00 | -1.00% | 23,375,000 |
| 2026-01-28 | 954.40 | 963.60 | 938.40 | 959.60 | -0.91% | 31,633,000 |
| 2026-01-27 | 964.80 | 975.60 | 952.80 | 968.40 | +1.59% | 40,271,500 |
| 2026-01-26 | 959.80 | 961.00 | 940.00 | 953.20 | +0.83% | 29,952,500 |
| 2026-01-23 | 916.80 | 963.80 | 914.80 | 945.40 | +3.71% | 52,079,500 |
| 2026-01-22 | 909.80 | 925.40 | 904.60 | 911.60 | +1.09% | 28,420,000 |
| 2026-01-21 | 917.00 | 923.20 | 900.00 | 901.80 | -3.26% | 45,793,500 |
| 2026-01-20 | 925.00 | 954.40 | 919.00 | 932.20 | +1.37% | 53,859,500 |
| 2026-01-19 | 952.40 | 952.60 | 908.20 | 919.60 | -4.31% | 84,708,500 |
| 2026-01-16 | 1009.40 | 1010.00 | 955.60 | 961.00 | -5.36% | 82,153,500 |
| 2026-01-15 | 1018.60 | 1027.60 | 1011.20 | 1015.40 | +0.18% | 29,890,500 |
| 2026-01-14 | 1001.00 | 1017.00 | 994.40 | 1013.60 | +1.54% | 33,350,000 |
| 2026-01-13 | 1028.80 | 1031.20 | 996.20 | 998.20 | -2.37% | 37,954,000 |
| 2026-01-09 | 1024.40 | 1025.00 | 994.40 | 1022.40 | -0.25% | 52,683,500 |
| 2026-01-08 | 1003.80 | 1028.60 | 989.40 | 1025.00 | +2.89% | 65,420,000 |
| 2026-01-07 | 987.00 | 1009.60 | 974.20 | 996.20 | +0.48% | 38,839,500 |
| 2026-01-06 | 992.80 | 1002.80 | 981.60 | 991.40 | +0.24% | 31,356,000 |
| 2026-01-05 | 983.40 | 1001.20 | 974.40 | 989.00 | +0.57% | 41,795,500 |
| 2025-12-30 | 998.40 | 1001.20 | 983.40 | 983.40 | -1.07% | 24,917,000 |
| 2025-12-29 | 1006.20 | 1008.40 | 986.00 | 994.00 | -0.46% | 30,730,000 |
| 2025-12-26 | 1007.60 | 1017.20 | 997.00 | 998.60 | -0.68% | 35,102,000 |
| 2025-12-25 | 1011.80 | 1013.40 | 997.60 | 1005.40 | +0.44% | 33,494,000 |
| 2025-12-24 | 1015.60 | 1019.60 | 997.60 | 1001.00 | -2.28% | 38,912,000 |
| 2025-12-23 | 994.60 | 1028.60 | 992.00 | 1024.40 | +3.54% | 51,609,500 |
| 2025-12-22 | 1000.00 | 1004.40 | 976.00 | 989.40 | -0.90% | 52,114,000 |
| 2025-12-19 | 1000.00 | 1017.60 | 993.60 | 998.40 | +0.30% | 38,546,000 |
| 2025-12-18 | 1007.00 | 1017.80 | 987.40 | 995.40 | -2.28% | 38,345,000 |
| 2025-12-17 | 1002.00 | 1021.00 | 996.20 | 1018.60 | +1.49% | 36,465,000 |
| 2025-12-16 | 1027.80 | 1031.40 | 999.20 | 1003.60 | -2.35% | 49,781,000 |
| 2025-12-15 | 1017.00 | 1052.80 | 1016.00 | 1027.80 | +0.35% | 58,561,000 |
| 2025-12-12 | 995.00 | 1037.20 | 989.40 | 1024.20 | +4.40% | 76,855,000 |
| 2025-12-11 | 1004.20 | 1017.80 | 966.20 | 981.00 | -1.90% | 94,159,000 |
| 2025-12-10 | 1071.20 | 1073.80 | 994.00 | 1000.00 | -5.71% | 104,471,000 |
| 2025-12-09 | 1121.40 | 1130.40 | 1053.20 | 1060.60 | -5.42% | 77,396,500 |
| 2025-12-08 | 1088.00 | 1122.80 | 1075.60 | 1121.40 | +4.24% | 55,918,500 |
| 2025-12-05 | 1075.40 | 1090.60 | 1054.20 | 1075.80 | -0.61% | 51,069,000 |
| 2025-12-04 | 1030.20 | 1082.60 | 1028.40 | 1082.40 | +5.27% | 64,023,000 |
| 2025-12-03 | 1061.20 | 1064.80 | 1014.60 | 1028.20 | -3.27% | 55,075,000 |
| 2025-12-02 | 1080.00 | 1082.60 | 1063.00 | 1063.00 | -0.67% | 29,429,000 |
| 2025-12-01 | 1119.00 | 1119.60 | 1065.20 | 1070.20 | -4.17% | 42,333,500 |
| 2025-11-28 | 1131.20 | 1148.00 | 1105.00 | 1116.80 | -1.26% | 60,006,500 |
| 2025-11-27 | 1088.00 | 1137.20 | 1083.20 | 1131.00 | +4.59% | 68,059,000 |
| 2025-11-26 | 1059.20 | 1081.40 | 1047.00 | 1081.40 | +2.10% | 53,598,000 |
| 2025-11-25 | 1095.80 | 1110.20 | 1049.00 | 1059.20 | -4.09% | 69,054,000 |
| 2025-11-21 | 1068.40 | 1109.00 | 1067.00 | 1104.40 | +5.34% | 99,552,500 |
| 2025-11-20 | 1094.40 | 1098.60 | 1046.00 | 1048.40 | -3.87% | 65,480,000 |
| 2025-11-19 | 1089.40 | 1132.40 | 1060.60 | 1090.60 | -1.55% | 91,601,000 |
| 2025-11-18 | 1080.00 | 1126.40 | 1068.60 | 1107.80 | +1.47% | 128,224,500 |
| 2025-11-17 | 1104.60 | 1116.00 | 1053.20 | 1091.80 | -6.09% | 132,043,500 |
| 2025-11-14 | 1160.00 | 1201.40 | 1156.00 | 1162.60 | -2.94% | 59,075,000 |
| 2025-11-13 | 1185.40 | 1221.80 | 1178.00 | 1197.80 | +0.08% | 56,397,500 |
| 2025-11-12 | 1183.40 | 1205.00 | 1174.00 | 1196.80 | +0.77% | 48,936,000 |
| 2025-11-11 | 1191.60 | 1227.20 | 1186.20 | 1187.60 | -1.20% | 75,281,000 |
| 2025-11-10 | 1240.20 | 1259.80 | 1198.00 | 1202.00 | -5.29% | 105,482,000 |
| 2025-11-07 | 1298.40 | 1299.20 | 1223.40 | 1269.20 | -1.37% | 124,333,500 |
| 2025-11-06 | 1343.40 | 1379.00 | 1262.00 | 1286.80 | -13.79% | 181,235,500 |
| 2025-11-05 | 1453.20 | 1520.80 | 1435.80 | 1492.60 | +2.67% | 96,504,000 |
| 2025-11-04 | 1428.40 | 1482.40 | 1416.00 | 1453.80 | +1.56% | 63,716,500 |
| 2025-10-31 | 1427.60 | 1434.60 | 1412.00 | 1431.40 | +0.56% | 26,024,000 |
| 2025-10-30 | 1419.80 | 1432.60 | 1385.00 | 1423.40 | -0.39% | 55,038,500 |
| 2025-10-29 | 1457.20 | 1493.00 | 1429.00 | 1429.00 | -2.18% | 45,418,500 |
| 2025-10-28 | 1437.00 | 1470.60 | 1435.80 | 1460.80 | +1.29% | 35,049,000 |
| 2025-10-27 | 1439.80 | 1471.60 | 1432.20 | 1442.20 | +0.18% | 36,140,500 |
| 2025-10-24 | 1465.60 | 1467.80 | 1435.80 | 1439.60 | -1.06% | 33,630,000 |
| 2025-10-23 | 1498.20 | 1504.00 | 1445.80 | 1455.00 | -2.99% | 40,860,000 |
| 2025-10-22 | 1506.00 | 1529.60 | 1498.00 | 1499.80 | -0.42% | 33,830,500 |
| 2025-10-21 | 1542.00 | 1545.80 | 1500.00 | 1506.20 | -1.71% | 34,651,500 |
| 2025-10-20 | 1523.00 | 1532.40 | 1511.20 | 1532.40 | +0.55% | 32,462,000 |
| 2025-10-17 | 1514.40 | 1526.00 | 1492.20 | 1524.00 | +0.18% | 40,032,500 |
| 2025-10-16 | 1545.40 | 1550.80 | 1511.00 | 1521.20 | +0.38% | 42,424,000 |
| 2025-10-15 | 1504.00 | 1569.80 | 1498.60 | 1515.40 | +1.91% | 75,932,500 |
| 2025-10-14 | 1525.00 | 1553.00 | 1474.00 | 1487.00 | -4.37% | 56,758,000 |
| 2025-10-10 | 1561.80 | 1575.20 | 1547.20 | 1555.00 | +0.24% | 51,336,000 |
| 2025-10-09 | 1557.20 | 1585.40 | 1523.20 | 1551.20 | +0.00% | 45,251,500 |
| 2025-10-08 | 1536.40 | 1553.40 | 1516.20 | 1551.20 | +0.71% | 46,718,000 |
| 2025-10-07 | 1525.20 | 1545.00 | 1507.00 | 1540.20 | -0.12% | 44,888,500 |
| 2025-10-06 | 1545.60 | 1551.20 | 1504.00 | 1542.00 | +1.26% | 66,292,000 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Févr (+15.59%). Pire mois : Nov (-23.18%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Sanrio Company,Ltd. (8136.T) ?
1307.50 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 8136.T ?
Plus haut à 1550.80 et plus bas à 818.80 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Sanrio Company,Ltd. ?
Historiquement, le mois le plus fort de 8136.T a été Févr (moyenne +15.59%) et le plus faible Nov (moyenne -23.18%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 434 bougies quotidiennes du data lake Closelook.