Sansan,Inc. (4443.T) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 1878.00 | 1954.00 | 1869.00 | 1900.00 | +0.32% | 867,500 |
| 2026-08-06 | 1888.00 | 1925.00 | 1858.00 | 1894.00 | +0.53% | 771,200 |
| 2026-08-05 | 1919.00 | 1930.00 | 1882.00 | 1884.00 | +0.00% | 868,900 |
| 2026-08-04 | 1945.00 | 1945.00 | 1864.00 | 1884.00 | -2.23% | 1,031,700 |
| 2026-08-03 | 1995.00 | 1999.00 | 1890.00 | 1927.00 | -3.12% | 1,231,900 |
| 2026-07-31 | 1933.00 | 2004.00 | 1913.00 | 1989.00 | -1.24% | 1,482,700 |
| 2026-07-30 | 2064.00 | 2105.00 | 1990.00 | 2014.00 | -1.80% | 1,311,600 |
| 2026-07-29 | 2047.00 | 2079.00 | 1958.00 | 2051.00 | +4.06% | 2,309,800 |
| 2026-07-28 | 1950.00 | 1990.00 | 1896.00 | 1971.00 | +3.74% | 1,985,800 |
| 2026-07-27 | 1839.00 | 1907.00 | 1825.00 | 1900.00 | +6.32% | 1,531,900 |
| 2026-07-24 | 1790.00 | 1805.00 | 1744.00 | 1787.00 | +0.85% | 1,488,200 |
| 2026-07-23 | 1770.00 | 1783.00 | 1708.00 | 1772.00 | -1.01% | 2,172,400 |
| 2026-07-22 | 1770.00 | 1793.00 | 1723.00 | 1790.00 | -0.28% | 1,513,100 |
| 2026-07-21 | 1808.00 | 1849.00 | 1773.00 | 1795.00 | -1.75% | 1,721,300 |
| 2026-07-17 | 1837.00 | 1894.00 | 1800.00 | 1827.00 | -0.54% | 1,959,300 |
| 2026-07-16 | 1813.00 | 1862.00 | 1796.00 | 1837.00 | +3.61% | 2,054,500 |
| 2026-07-15 | 1824.00 | 1875.00 | 1734.00 | 1773.00 | -4.16% | 2,717,000 |
| 2026-07-14 | 1767.00 | 1915.00 | 1739.00 | 1850.00 | +9.14% | 6,236,000 |
| 2026-07-13 | 1721.00 | 1742.00 | 1683.00 | 1695.00 | -1.63% | 1,509,600 |
| 2026-07-10 | 1693.00 | 1760.00 | 1674.00 | 1723.00 | +1.77% | 1,302,200 |
| 2026-07-09 | 1596.00 | 1717.00 | 1590.00 | 1693.00 | +1.56% | 1,407,300 |
| 2026-07-08 | 1695.00 | 1722.00 | 1660.00 | 1667.00 | -1.88% | 964,500 |
| 2026-07-07 | 1718.00 | 1760.00 | 1688.00 | 1699.00 | -1.11% | 1,063,700 |
| 2026-07-06 | 1716.00 | 1732.00 | 1680.00 | 1718.00 | +0.12% | 825,400 |
| 2026-07-03 | 1686.00 | 1726.00 | 1651.00 | 1716.00 | +2.39% | 1,817,200 |
| 2026-07-02 | 1650.00 | 1694.00 | 1591.00 | 1676.00 | +6.62% | 2,009,800 |
| 2026-07-01 | 1575.00 | 1617.00 | 1545.00 | 1572.00 | +1.22% | 1,272,600 |
| 2026-06-30 | 1545.00 | 1621.00 | 1534.00 | 1553.00 | -0.83% | 1,981,000 |
| 2026-06-29 | 1425.00 | 1572.00 | 1414.00 | 1566.00 | +13.23% | 2,453,000 |
| 2026-06-26 | 1398.00 | 1414.00 | 1363.00 | 1383.00 | -3.15% | 1,364,300 |
| 2026-06-25 | 1485.00 | 1490.00 | 1426.00 | 1428.00 | -2.79% | 992,100 |
| 2026-06-24 | 1460.00 | 1490.00 | 1454.00 | 1469.00 | +2.58% | 922,600 |
| 2026-06-23 | 1456.00 | 1476.00 | 1431.00 | 1432.00 | -3.57% | 1,057,200 |
| 2026-06-22 | 1431.00 | 1508.00 | 1416.00 | 1485.00 | +3.27% | 1,057,500 |
| 2026-06-19 | 1504.00 | 1505.00 | 1416.00 | 1438.00 | -4.96% | 1,491,800 |
| 2026-06-18 | 1480.00 | 1535.00 | 1473.00 | 1513.00 | +1.20% | 1,118,800 |
| 2026-06-17 | 1455.00 | 1495.00 | 1419.00 | 1495.00 | +2.12% | 998,900 |
| 2026-06-16 | 1491.00 | 1506.00 | 1457.00 | 1464.00 | -0.81% | 1,198,700 |
| 2026-06-15 | 1460.00 | 1497.00 | 1457.00 | 1476.00 | +2.86% | 1,638,100 |
| 2026-06-12 | 1521.00 | 1523.00 | 1431.00 | 1435.00 | -6.45% | 3,353,900 |
| 2026-06-11 | 1554.00 | 1574.00 | 1515.00 | 1534.00 | -0.97% | 976,400 |
| 2026-06-10 | 1546.00 | 1573.00 | 1511.00 | 1549.00 | +0.91% | 1,352,800 |
| 2026-06-09 | 1575.00 | 1583.00 | 1512.00 | 1535.00 | -1.16% | 1,350,900 |
| 2026-06-08 | 1576.00 | 1613.00 | 1542.00 | 1553.00 | -3.12% | 1,219,000 |
| 2026-06-05 | 1585.00 | 1615.00 | 1568.00 | 1603.00 | +2.69% | 1,385,400 |
| 2026-06-04 | 1553.00 | 1576.00 | 1522.00 | 1561.00 | -5.51% | 2,241,500 |
| 2026-06-03 | 1725.00 | 1730.00 | 1652.00 | 1652.00 | -6.24% | 2,025,400 |
| 2026-06-02 | 1805.00 | 1816.00 | 1725.00 | 1762.00 | -0.17% | 1,965,300 |
| 2026-06-01 | 1750.00 | 1849.00 | 1744.00 | 1765.00 | +5.12% | 3,050,800 |
| 2026-05-29 | 1634.00 | 1731.00 | 1616.00 | 1679.00 | +8.04% | 2,553,400 |
| 2026-05-28 | 1556.00 | 1565.00 | 1534.00 | 1554.00 | -1.08% | 1,453,400 |
| 2026-05-27 | 1509.00 | 1585.00 | 1491.00 | 1571.00 | +2.68% | 1,528,400 |
| 2026-05-26 | 1526.00 | 1547.00 | 1511.00 | 1530.00 | +0.13% | 1,331,700 |
| 2026-05-25 | 1481.00 | 1541.00 | 1453.00 | 1528.00 | +3.95% | 2,967,400 |
| 2026-05-22 | 1390.00 | 1473.00 | 1373.00 | 1470.00 | +4.48% | 2,250,900 |
| 2026-05-21 | 1406.00 | 1441.00 | 1401.00 | 1407.00 | +1.22% | 2,099,100 |
| 2026-05-20 | 1459.00 | 1459.00 | 1374.00 | 1390.00 | -1.07% | 2,514,000 |
| 2026-05-19 | 1378.00 | 1412.00 | 1373.00 | 1405.00 | +5.09% | 1,346,000 |
| 2026-05-18 | 1348.00 | 1371.00 | 1318.00 | 1337.00 | +2.22% | 1,081,600 |
| 2026-05-15 | 1296.00 | 1309.00 | 1264.00 | 1308.00 | +3.32% | 1,841,500 |
| 2026-05-14 | 1269.00 | 1282.00 | 1247.00 | 1266.00 | -1.86% | 1,162,800 |
| 2026-05-13 | 1271.00 | 1302.00 | 1261.00 | 1290.00 | +3.04% | 907,300 |
| 2026-05-12 | 1259.00 | 1267.00 | 1226.00 | 1252.00 | -2.87% | 1,261,200 |
| 2026-05-11 | 1340.00 | 1350.00 | 1286.00 | 1289.00 | -2.27% | 1,535,000 |
| 2026-05-08 | 1286.00 | 1332.00 | 1269.00 | 1319.00 | +4.68% | 1,965,100 |
| 2026-05-07 | 1207.00 | 1260.00 | 1207.00 | 1260.00 | +0.80% | 1,388,700 |
| 2026-05-01 | 1227.00 | 1252.00 | 1205.00 | 1250.00 | -0.40% | 1,417,800 |
| 2026-04-30 | 1260.00 | 1278.00 | 1236.00 | 1255.00 | -2.71% | 1,354,700 |
| 2026-04-28 | 1274.00 | 1303.00 | 1270.00 | 1290.00 | +2.30% | 1,338,100 |
| 2026-04-27 | 1278.00 | 1286.00 | 1254.00 | 1261.00 | -0.47% | 1,262,800 |
| 2026-04-24 | 1221.00 | 1280.00 | 1214.00 | 1267.00 | -2.24% | 1,868,000 |
| 2026-04-23 | 1402.00 | 1413.00 | 1283.00 | 1296.00 | -7.69% | 3,242,100 |
| 2026-04-22 | 1368.00 | 1415.00 | 1333.00 | 1404.00 | +4.93% | 2,373,500 |
| 2026-04-21 | 1348.00 | 1364.00 | 1321.00 | 1338.00 | -0.15% | 1,020,300 |
| 2026-04-20 | 1349.00 | 1355.00 | 1316.00 | 1340.00 | +0.30% | 1,222,200 |
| 2026-04-17 | 1306.00 | 1339.00 | 1297.00 | 1336.00 | +3.49% | 1,634,000 |
| 2026-04-16 | 1330.00 | 1377.00 | 1291.00 | 1291.00 | -1.30% | 3,381,400 |
| 2026-04-15 | 1231.00 | 1313.00 | 1228.00 | 1308.00 | +7.21% | 2,844,100 |
| 2026-04-14 | 1254.00 | 1263.00 | 1178.00 | 1220.00 | +2.09% | 4,252,000 |
| 2026-04-13 | 1216.00 | 1242.00 | 1146.00 | 1195.00 | -3.55% | 4,972,900 |
| 2026-04-10 | 1245.00 | 1257.00 | 1217.00 | 1239.00 | -2.82% | 2,311,800 |
| 2026-04-09 | 1301.00 | 1312.00 | 1266.00 | 1275.00 | -3.04% | 1,653,200 |
| 2026-04-08 | 1309.00 | 1322.00 | 1282.00 | 1315.00 | +2.65% | 1,672,300 |
| 2026-04-07 | 1260.00 | 1316.00 | 1243.00 | 1281.00 | +1.83% | 1,540,300 |
| 2026-04-06 | 1220.00 | 1263.00 | 1205.00 | 1258.00 | +3.45% | 1,233,500 |
| 2026-04-03 | 1206.00 | 1221.00 | 1200.00 | 1216.00 | +2.01% | 899,500 |
| 2026-04-02 | 1188.00 | 1226.00 | 1178.00 | 1192.00 | -0.58% | 1,550,800 |
| 2026-04-01 | 1191.00 | 1210.00 | 1185.00 | 1199.00 | +3.10% | 1,278,800 |
| 2026-03-31 | 1200.00 | 1203.00 | 1162.00 | 1163.00 | +3.29% | 2,255,900 |
| 2026-03-30 | 1122.00 | 1131.00 | 1100.00 | 1126.00 | -1.31% | 1,632,800 |
| 2026-03-27 | 1129.00 | 1146.00 | 1119.00 | 1141.00 | +1.97% | 1,617,800 |
| 2026-03-26 | 1115.00 | 1129.00 | 1087.00 | 1119.00 | -1.50% | 2,729,500 |
| 2026-03-25 | 1113.00 | 1154.00 | 1112.00 | 1136.00 | -0.96% | 1,650,800 |
| 2026-03-24 | 1136.00 | 1152.00 | 1111.00 | 1147.00 | +2.96% | 1,525,200 |
| 2026-03-23 | 1131.00 | 1165.00 | 1111.00 | 1114.00 | +0.18% | 1,982,600 |
| 2026-03-19 | 1116.00 | 1130.00 | 1100.00 | 1112.00 | -2.71% | 1,762,100 |
| 2026-03-18 | 1120.00 | 1144.00 | 1106.00 | 1143.00 | +1.87% | 1,662,800 |
| 2026-03-17 | 1134.00 | 1140.00 | 1104.00 | 1122.00 | -1.23% | 1,297,300 |
| 2026-03-16 | 1133.00 | 1155.00 | 1124.00 | 1136.00 | -1.05% | 1,519,200 |
| 2026-03-13 | 1181.00 | 1197.00 | 1148.00 | 1148.00 | -2.71% | 1,379,800 |
| 2026-03-12 | 1187.00 | 1206.00 | 1162.00 | 1180.00 | +1.03% | 2,939,000 |
| 2026-03-11 | 1199.00 | 1206.00 | 1166.00 | 1168.00 | -4.50% | 2,778,200 |
| 2026-03-10 | 1184.00 | 1226.00 | 1163.00 | 1223.00 | -3.93% | 2,777,200 |
| 2026-03-09 | 1215.00 | 1283.00 | 1196.00 | 1273.00 | +2.66% | 4,222,200 |
| 2026-03-06 | 1208.00 | 1261.00 | 1192.00 | 1240.00 | +5.26% | 3,587,900 |
| 2026-03-05 | 1168.00 | 1197.00 | 1166.00 | 1178.00 | +3.51% | 2,883,700 |
| 2026-03-04 | 1161.00 | 1165.00 | 1117.00 | 1138.00 | +0.18% | 2,696,200 |
| 2026-03-03 | 1178.00 | 1183.00 | 1124.00 | 1136.00 | -1.30% | 1,858,900 |
| 2026-03-02 | 1162.00 | 1185.00 | 1142.00 | 1151.00 | -1.96% | 2,198,800 |
| 2026-02-27 | 1196.00 | 1219.00 | 1153.00 | 1174.00 | +0.69% | 4,586,600 |
| 2026-02-26 | 1088.00 | 1175.00 | 1080.00 | 1166.00 | +8.26% | 5,457,700 |
| 2026-02-25 | 1048.00 | 1094.00 | 1041.00 | 1077.00 | +5.28% | 2,565,100 |
| 2026-02-24 | 1020.00 | 1044.00 | 994.00 | 1023.00 | -7.42% | 3,791,900 |
| 2026-02-20 | 1119.00 | 1124.00 | 1083.00 | 1105.00 | -3.58% | 2,472,800 |
| 2026-02-19 | 1135.00 | 1148.00 | 1123.00 | 1146.00 | +1.87% | 1,334,400 |
| 2026-02-18 | 1112.00 | 1140.00 | 1088.00 | 1125.00 | +1.90% | 1,718,500 |
| 2026-02-17 | 1122.00 | 1125.00 | 1087.00 | 1104.00 | -3.33% | 1,647,100 |
| 2026-02-16 | 1082.00 | 1142.00 | 1069.00 | 1142.00 | +5.06% | 2,241,500 |
| 2026-02-13 | 1190.00 | 1198.00 | 1087.00 | 1087.00 | -9.42% | 3,411,700 |
| 2026-02-12 | 1187.00 | 1249.00 | 1187.00 | 1200.00 | -6.03% | 2,221,400 |
| 2026-02-10 | 1238.00 | 1298.00 | 1217.00 | 1277.00 | +8.40% | 2,712,900 |
| 2026-02-09 | 1180.00 | 1199.00 | 1157.00 | 1178.00 | +2.43% | 2,029,200 |
| 2026-02-06 | 1183.00 | 1183.00 | 1119.00 | 1150.00 | -7.48% | 3,614,100 |
| 2026-02-05 | 1231.00 | 1305.00 | 1212.00 | 1243.00 | +1.06% | 3,332,000 |
| 2026-02-04 | 1313.00 | 1315.00 | 1216.00 | 1230.00 | -13.50% | 4,423,400 |
| 2026-02-03 | 1452.00 | 1467.00 | 1420.00 | 1422.00 | -4.05% | 1,331,200 |
| 2026-02-02 | 1486.00 | 1522.00 | 1479.00 | 1482.00 | -0.87% | 1,152,700 |
| 2026-01-30 | 1460.00 | 1505.00 | 1455.00 | 1495.00 | +1.56% | 1,269,600 |
| 2026-01-29 | 1503.00 | 1527.00 | 1454.00 | 1472.00 | -4.48% | 2,755,600 |
| 2026-01-28 | 1590.00 | 1598.00 | 1536.00 | 1541.00 | -4.17% | 1,540,000 |
| 2026-01-27 | 1632.00 | 1642.00 | 1602.00 | 1608.00 | -0.80% | 773,200 |
| 2026-01-26 | 1661.00 | 1668.00 | 1619.00 | 1621.00 | -2.47% | 986,200 |
| 2026-01-23 | 1691.00 | 1696.00 | 1652.00 | 1662.00 | -0.66% | 711,800 |
| 2026-01-22 | 1712.00 | 1719.00 | 1660.00 | 1673.00 | -2.28% | 1,114,300 |
| 2026-01-21 | 1685.00 | 1738.00 | 1684.00 | 1712.00 | +0.12% | 919,800 |
| 2026-01-20 | 1750.00 | 1769.00 | 1689.00 | 1710.00 | -3.72% | 1,593,800 |
| 2026-01-19 | 1878.00 | 1898.00 | 1768.00 | 1776.00 | -7.40% | 2,066,000 |
| 2026-01-16 | 1976.00 | 2007.00 | 1902.00 | 1918.00 | -2.94% | 1,603,700 |
| 2026-01-15 | 1923.00 | 1984.00 | 1855.00 | 1976.00 | +17.41% | 4,144,800 |
| 2026-01-14 | 1780.00 | 1780.00 | 1683.00 | 1683.00 | -5.82% | 1,125,900 |
| 2026-01-13 | 1830.00 | 1830.00 | 1775.00 | 1787.00 | -0.39% | 743,000 |
| 2026-01-09 | 1789.00 | 1808.00 | 1779.00 | 1794.00 | +0.84% | 417,700 |
| 2026-01-08 | 1777.00 | 1793.00 | 1761.00 | 1779.00 | +0.45% | 471,900 |
| 2026-01-07 | 1770.00 | 1778.00 | 1745.00 | 1771.00 | +0.00% | 427,600 |
| 2026-01-06 | 1745.00 | 1779.00 | 1741.00 | 1771.00 | +1.61% | 422,600 |
| 2026-01-05 | 1726.00 | 1759.00 | 1701.00 | 1743.00 | +0.52% | 676,600 |
| 2025-12-30 | 1751.00 | 1753.00 | 1724.00 | 1734.00 | -1.76% | 427,000 |
| 2025-12-29 | 1789.00 | 1793.00 | 1749.00 | 1765.00 | -0.79% | 316,900 |
| 2025-12-26 | 1777.00 | 1792.00 | 1768.00 | 1779.00 | +0.06% | 351,900 |
| 2025-12-25 | 1750.00 | 1784.00 | 1733.00 | 1778.00 | +2.48% | 378,000 |
| 2025-12-24 | 1728.00 | 1738.00 | 1718.00 | 1735.00 | +0.17% | 317,400 |
| 2025-12-23 | 1720.00 | 1746.00 | 1713.00 | 1732.00 | +1.88% | 466,200 |
| 2025-12-22 | 1743.00 | 1749.00 | 1669.00 | 1700.00 | -2.13% | 404,200 |
| 2025-12-19 | 1727.00 | 1760.00 | 1707.00 | 1737.00 | +1.52% | 527,500 |
| 2025-12-18 | 1697.00 | 1715.00 | 1692.00 | 1711.00 | +0.06% | 425,200 |
| 2025-12-17 | 1710.00 | 1714.00 | 1680.00 | 1710.00 | +1.30% | 535,500 |
| 2025-12-16 | 1707.00 | 1710.00 | 1683.00 | 1688.00 | -0.47% | 406,200 |
| 2025-12-15 | 1668.00 | 1721.00 | 1657.00 | 1696.00 | +0.83% | 392,700 |
| 2025-12-12 | 1623.00 | 1694.00 | 1617.00 | 1682.00 | +5.72% | 667,600 |
| 2025-12-11 | 1632.00 | 1640.00 | 1590.00 | 1591.00 | -3.11% | 543,200 |
| 2025-12-10 | 1657.00 | 1659.00 | 1627.00 | 1642.00 | -0.36% | 351,200 |
| 2025-12-09 | 1670.00 | 1687.00 | 1640.00 | 1648.00 | -1.02% | 332,400 |
| 2025-12-08 | 1651.00 | 1667.00 | 1625.00 | 1665.00 | +1.52% | 301,400 |
| 2025-12-05 | 1674.00 | 1696.00 | 1640.00 | 1640.00 | -3.07% | 443,300 |
| 2025-12-04 | 1657.00 | 1692.00 | 1648.00 | 1692.00 | +3.05% | 294,400 |
| 2025-12-03 | 1674.00 | 1686.00 | 1642.00 | 1642.00 | -1.62% | 332,400 |
| 2025-12-02 | 1667.00 | 1675.00 | 1648.00 | 1669.00 | +0.66% | 233,600 |
| 2025-12-01 | 1680.00 | 1702.00 | 1657.00 | 1658.00 | -1.66% | 344,700 |
| 2025-11-28 | 1717.00 | 1719.00 | 1683.00 | 1686.00 | -2.26% | 394,300 |
| 2025-11-27 | 1745.00 | 1759.00 | 1715.00 | 1725.00 | -2.10% | 386,900 |
| 2025-11-26 | 1699.00 | 1767.00 | 1675.00 | 1762.00 | +5.64% | 757,000 |
| 2025-11-25 | 1708.00 | 1723.00 | 1646.00 | 1668.00 | -2.00% | 528,300 |
| 2025-11-21 | 1646.00 | 1703.00 | 1639.00 | 1702.00 | +2.53% | 422,900 |
| 2025-11-20 | 1656.00 | 1682.00 | 1650.00 | 1660.00 | +1.22% | 417,000 |
| 2025-11-19 | 1657.00 | 1683.00 | 1633.00 | 1640.00 | -2.90% | 568,700 |
| 2025-11-18 | 1714.00 | 1720.00 | 1666.00 | 1689.00 | -2.48% | 433,400 |
| 2025-11-17 | 1731.00 | 1750.00 | 1704.00 | 1732.00 | -1.09% | 352,300 |
| 2025-11-14 | 1745.00 | 1763.00 | 1737.00 | 1751.00 | -0.45% | 357,200 |
| 2025-11-13 | 1770.00 | 1773.00 | 1745.00 | 1759.00 | -0.90% | 420,100 |
| 2025-11-12 | 1749.00 | 1792.00 | 1743.00 | 1775.00 | +1.37% | 441,400 |
| 2025-11-11 | 1740.00 | 1754.00 | 1728.00 | 1751.00 | +1.21% | 353,600 |
| 2025-11-10 | 1745.00 | 1752.00 | 1724.00 | 1730.00 | -0.92% | 358,600 |
| 2025-11-07 | 1700.00 | 1748.00 | 1699.00 | 1746.00 | +2.65% | 625,500 |
| 2025-11-06 | 1730.00 | 1740.00 | 1700.00 | 1701.00 | -2.19% | 434,500 |
| 2025-11-05 | 1742.00 | 1757.00 | 1707.00 | 1739.00 | -2.41% | 757,600 |
| 2025-11-04 | 1795.00 | 1795.00 | 1750.00 | 1782.00 | -2.25% | 396,400 |
| 2025-10-31 | 1758.00 | 1823.00 | 1755.00 | 1823.00 | +4.59% | 824,400 |
| 2025-10-30 | 1764.00 | 1807.00 | 1740.00 | 1743.00 | -0.97% | 708,400 |
| 2025-10-29 | 1800.00 | 1811.00 | 1745.00 | 1760.00 | -2.98% | 639,200 |
| 2025-10-28 | 1840.00 | 1843.00 | 1797.00 | 1814.00 | -0.93% | 514,600 |
| 2025-10-27 | 1826.00 | 1867.00 | 1815.00 | 1831.00 | +0.99% | 705,600 |
| 2025-10-24 | 1811.00 | 1837.00 | 1802.00 | 1813.00 | +0.39% | 594,900 |
| 2025-10-23 | 1816.00 | 1838.00 | 1806.00 | 1806.00 | -0.77% | 513,400 |
| 2025-10-22 | 1833.00 | 1860.00 | 1814.00 | 1820.00 | +1.45% | 954,400 |
| 2025-10-21 | 1750.00 | 1794.00 | 1728.00 | 1794.00 | +3.28% | 701,500 |
| 2025-10-20 | 1758.00 | 1774.00 | 1736.00 | 1737.00 | -0.34% | 690,400 |
| 2025-10-17 | 1810.00 | 1812.00 | 1720.00 | 1743.00 | -3.17% | 839,300 |
| 2025-10-16 | 1819.00 | 1836.00 | 1759.00 | 1800.00 | +3.33% | 990,200 |
| 2025-10-15 | 1707.00 | 1755.00 | 1693.00 | 1742.00 | +2.41% | 1,212,500 |
| 2025-10-14 | 1688.00 | 1770.00 | 1645.00 | 1701.00 | -5.92% | 2,301,700 |
| 2025-10-10 | 1800.00 | 1823.00 | 1792.00 | 1808.00 | -0.39% | 862,200 |
| 2025-10-09 | 1820.00 | 1834.00 | 1803.00 | 1815.00 | -0.98% | 675,000 |
| 2025-10-08 | 1796.00 | 1839.00 | 1786.00 | 1833.00 | +0.71% | 639,300 |
| 2025-10-07 | 1827.00 | 1827.00 | 1794.00 | 1820.00 | -1.14% | 575,800 |
| 2025-10-06 | 1862.00 | 1864.00 | 1817.00 | 1841.00 | +0.88% | 503,700 |
| 2025-10-03 | 1821.00 | 1888.00 | 1816.00 | 1825.00 | +1.11% | 621,500 |
| 2025-10-02 | 1855.00 | 1873.00 | 1805.00 | 1805.00 | -3.11% | 732,100 |
| 2025-10-01 | 1880.00 | 1895.00 | 1858.00 | 1863.00 | -2.41% | 462,100 |
| 2025-09-30 | 1900.00 | 1928.00 | 1894.00 | 1909.00 | +0.16% | 511,100 |
| 2025-09-29 | 1913.00 | 1926.00 | 1892.00 | 1906.00 | -0.26% | 456,900 |
| 2025-09-26 | 1865.00 | 1926.00 | 1861.00 | 1911.00 | -1.44% | 1,096,900 |
| 2025-09-25 | 1919.00 | 1944.00 | 1917.00 | 1939.00 | +0.99% | 354,700 |
| 2025-09-24 | 1940.00 | 1944.00 | 1908.00 | 1920.00 | -1.59% | 526,300 |
| 2025-09-22 | 1945.00 | 1961.00 | 1943.00 | 1951.00 | +0.52% | 297,500 |
| 2025-09-19 | 1965.00 | 1970.00 | 1915.00 | 1941.00 | -0.72% | 599,200 |
| 2025-09-18 | 1920.00 | 1967.00 | 1920.00 | 1955.00 | +1.93% | 602,200 |
| 2025-09-17 | 1888.00 | 1924.00 | 1884.00 | 1918.00 | +1.43% | 381,200 |
| 2025-09-16 | 1930.00 | 1930.00 | 1888.00 | 1891.00 | -2.68% | 482,100 |
| 2025-09-12 | 1911.00 | 1945.00 | 1901.00 | 1943.00 | +0.99% | 349,100 |
| 2025-09-11 | 1921.00 | 1944.00 | 1907.00 | 1924.00 | -0.62% | 351,000 |
| 2025-09-10 | 1963.00 | 1968.00 | 1914.00 | 1936.00 | -1.38% | 438,500 |
| 2025-09-09 | 1950.00 | 1983.00 | 1940.00 | 1963.00 | +2.40% | 867,400 |
| 2025-09-08 | 1918.00 | 1939.00 | 1899.00 | 1917.00 | +0.37% | 563,600 |
| 2025-09-05 | 1885.00 | 1910.00 | 1883.00 | 1910.00 | +1.33% | 397,500 |
| 2025-09-04 | 1894.00 | 1909.00 | 1885.00 | 1885.00 | -0.37% | 235,700 |
| 2025-09-03 | 1885.00 | 1900.00 | 1859.00 | 1892.00 | -0.05% | 465,400 |
| 2025-09-02 | 1906.00 | 1915.00 | 1887.00 | 1893.00 | -0.68% | 382,000 |
| 2025-09-01 | 1900.00 | 1931.00 | 1899.00 | 1906.00 | -0.73% | 378,500 |
| 2025-08-29 | 1910.00 | 1935.00 | 1904.00 | 1920.00 | +0.52% | 381,300 |
| 2025-08-28 | 1895.00 | 1914.00 | 1885.00 | 1910.00 | +0.74% | 341,100 |
| 2025-08-27 | 1913.00 | 1918.00 | 1884.00 | 1896.00 | -1.76% | 503,100 |
| 2025-08-26 | 1900.00 | 1936.00 | 1894.00 | 1930.00 | +0.42% | 405,400 |
| 2025-08-25 | 1946.00 | 1950.00 | 1908.00 | 1922.00 | +0.84% | 553,800 |
| 2025-08-22 | 1910.00 | 1918.00 | 1892.00 | 1906.00 | -0.16% | 498,700 |
| 2025-08-21 | 1909.00 | 1919.00 | 1900.00 | 1909.00 | +0.05% | 251,600 |
| 2025-08-20 | 1977.00 | 1980.00 | 1908.00 | 1908.00 | -3.49% | 548,900 |
| 2025-08-19 | 1941.00 | 1985.00 | 1936.00 | 1977.00 | +3.29% | 939,500 |
| 2025-08-18 | 1841.00 | 1914.00 | 1838.00 | 1914.00 | +3.46% | 719,400 |
| 2025-08-15 | 1890.00 | 1895.00 | 1848.00 | 1850.00 | -2.37% | 785,200 |
| 2025-08-14 | 1900.00 | 1913.00 | 1882.00 | 1895.00 | -0.58% | 577,700 |
| 2025-08-13 | 1900.00 | 1920.00 | 1897.00 | 1906.00 | +0.47% | 576,700 |
| 2025-08-12 | 1900.00 | 1900.00 | 1872.00 | 1897.00 | +0.00% | 738,300 |
| 2025-08-08 | 1907.00 | 1921.00 | 1897.00 | 1897.00 | -0.99% | 480,000 |
| 2025-08-07 | 1893.00 | 1922.00 | 1887.00 | 1916.00 | +1.22% | 555,500 |
| 2025-08-06 | 1925.00 | 1925.00 | 1885.00 | 1893.00 | -2.77% | 573,400 |
| 2025-08-05 | 1948.00 | 1979.00 | 1944.00 | 1947.00 | +1.04% | 353,000 |
| 2025-08-04 | 1898.00 | 1958.00 | 1894.00 | 1927.00 | -0.57% | 601,300 |
| 2025-08-01 | 1915.00 | 1949.00 | 1914.00 | 1938.00 | +0.57% | 448,900 |
| 2025-07-31 | 1905.00 | 1927.00 | 1895.00 | 1927.00 | +1.15% | 444,600 |
| 2025-07-30 | 1900.00 | 1905.00 | 1877.00 | 1905.00 | +0.26% | 342,900 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+10.85%). Worst month: Sep (-4.91%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Sansan,Inc.'s (4443.T) latest close?
1900.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 4443.T's 52-week high and low?
2105.00 high and 994.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Sansan,Inc.'s strongest and weakest month historically?
Historically, 4443.T's strongest calendar month has been May (average +10.85%) and its weakest Sep (average -4.91%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 942 daily bars in the Closelook data lake.