Sun* Inc. (TYO:4053)
Japan · Delayed Price · Currency is JPY 447.00
-3.00 (-0.67%)
Sep 12, 2025, 3:30 PM JST
Sun* Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 450.00 | 451.00 | 443.00 | 447.00 | 447.00 | -0.67% | 184,400 |
| Sep 11, 2025 | 460.00 | 460.00 | 447.00 | 450.00 | 450.00 | -2.17% | 347,500 |
| Sep 10, 2025 | 460.00 | 461.00 | 457.00 | 460.00 | 460.00 | - | 95,100 |
| Sep 9, 2025 | 470.00 | 471.00 | 459.00 | 460.00 | 460.00 | -1.71% | 104,700 |
| Sep 8, 2025 | 465.00 | 473.00 | 464.00 | 468.00 | 468.00 | 0.86% | 158,900 |
| Sep 5, 2025 | 461.00 | 464.00 | 460.00 | 464.00 | 464.00 | 0.65% | 101,300 |
| Sep 4, 2025 | 461.00 | 463.00 | 457.00 | 461.00 | 461.00 | 0.22% | 163,000 |
| Sep 3, 2025 | 463.00 | 464.00 | 457.00 | 460.00 | 460.00 | -0.22% | 103,000 |
| Sep 2, 2025 | 461.00 | 466.00 | 459.00 | 461.00 | 461.00 | 0.22% | 150,600 |
| Sep 1, 2025 | 465.00 | 470.00 | 459.00 | 460.00 | 460.00 | -1.08% | 146,800 |
| Aug 29, 2025 | 461.00 | 468.00 | 460.00 | 465.00 | 465.00 | 1.31% | 121,400 |
| Aug 28, 2025 | 460.00 | 461.00 | 456.00 | 459.00 | 459.00 | 0.22% | 71,000 |
| Aug 27, 2025 | 460.00 | 461.00 | 456.00 | 458.00 | 458.00 | - | 117,300 |
| Aug 26, 2025 | 462.00 | 462.00 | 456.00 | 458.00 | 458.00 | -1.72% | 167,700 |
| Aug 25, 2025 | 459.00 | 473.00 | 459.00 | 466.00 | 466.00 | 1.97% | 295,400 |
| Aug 22, 2025 | 452.00 | 458.00 | 451.00 | 457.00 | 457.00 | 1.33% | 135,100 |
| Aug 21, 2025 | 452.00 | 455.00 | 449.00 | 451.00 | 451.00 | - | 170,000 |
| Aug 20, 2025 | 460.00 | 464.00 | 450.00 | 451.00 | 451.00 | -2.59% | 466,500 |
| Aug 19, 2025 | 468.00 | 470.00 | 463.00 | 463.00 | 463.00 | -0.43% | 252,800 |
| Aug 18, 2025 | 461.00 | 467.00 | 453.00 | 465.00 | 465.00 | 1.31% | 454,100 |
| Aug 15, 2025 | 476.00 | 476.00 | 458.00 | 459.00 | 459.00 | -3.57% | 850,200 |
| Aug 14, 2025 | 478.00 | 485.00 | 475.00 | 476.00 | 476.00 | -12.50% | 1,178,200 |
| Aug 13, 2025 | 544.00 | 549.00 | 537.00 | 544.00 | 544.00 | -1.09% | 328,500 |
| Aug 12, 2025 | 547.00 | 553.00 | 544.00 | 550.00 | 550.00 | - | 313,100 |
| Aug 8, 2025 | 548.00 | 553.00 | 544.00 | 550.00 | 550.00 | 0.36% | 168,000 |
| Aug 7, 2025 | 546.00 | 550.00 | 542.00 | 548.00 | 548.00 | - | 73,000 |
| Aug 6, 2025 | 545.00 | 548.00 | 539.00 | 548.00 | 548.00 | 0.74% | 90,900 |
| Aug 5, 2025 | 543.00 | 554.00 | 543.00 | 544.00 | 544.00 | 2.06% | 123,200 |
| Aug 4, 2025 | 531.00 | 538.00 | 530.00 | 533.00 | 533.00 | -2.02% | 61,000 |
| Aug 1, 2025 | 532.00 | 557.00 | 532.00 | 544.00 | 544.00 | 1.87% | 157,400 |
| Jul 31, 2025 | 526.00 | 534.00 | 525.00 | 534.00 | 534.00 | 0.95% | 74,700 |
| Jul 30, 2025 | 534.00 | 542.00 | 529.00 | 529.00 | 529.00 | -0.94% | 225,700 |
| Jul 29, 2025 | 544.00 | 544.00 | 530.00 | 534.00 | 534.00 | -2.55% | 123,900 |
| Jul 28, 2025 | 546.00 | 549.00 | 541.00 | 548.00 | 548.00 | 0.74% | 67,800 |
| Jul 25, 2025 | 546.00 | 550.00 | 535.00 | 544.00 | 544.00 | 0.37% | 108,400 |
| Jul 24, 2025 | 533.00 | 546.00 | 531.00 | 542.00 | 542.00 | 1.69% | 169,400 |
| Jul 23, 2025 | 522.00 | 535.00 | 522.00 | 533.00 | 533.00 | 2.30% | 255,000 |
| Jul 22, 2025 | 496.00 | 521.00 | 495.00 | 521.00 | 521.00 | 4.41% | 197,400 |
| Jul 18, 2025 | 489.00 | 505.00 | 487.00 | 499.00 | 499.00 | 2.04% | 178,500 |
| Jul 17, 2025 | 475.00 | 489.00 | 474.00 | 489.00 | 489.00 | 3.60% | 158,600 |
| Jul 16, 2025 | 472.00 | 479.00 | 472.00 | 472.00 | 472.00 | - | 95,200 |
| Jul 15, 2025 | 479.00 | 480.00 | 472.00 | 472.00 | 472.00 | -0.84% | 113,600 |
| Jul 14, 2025 | 478.00 | 483.00 | 476.00 | 476.00 | 476.00 | -0.21% | 156,200 |
| Jul 11, 2025 | 477.00 | 484.00 | 473.00 | 477.00 | 477.00 | 1.27% | 176,400 |
| Jul 10, 2025 | 484.00 | 484.00 | 471.00 | 471.00 | 471.00 | -2.48% | 236,600 |
| Jul 9, 2025 | 481.00 | 493.00 | 481.00 | 483.00 | 483.00 | 0.63% | 153,200 |
| Jul 8, 2025 | 481.00 | 485.00 | 478.00 | 480.00 | 480.00 | -0.21% | 190,700 |
| Jul 7, 2025 | 485.00 | 490.00 | 481.00 | 481.00 | 481.00 | -0.82% | 132,500 |
| Jul 4, 2025 | 496.00 | 497.00 | 485.00 | 485.00 | 485.00 | -0.82% | 105,600 |
| Jul 3, 2025 | 493.00 | 498.00 | 486.00 | 489.00 | 489.00 | -0.20% | 211,000 |