Sun* Inc. (TYO:4053)
Japan · Delayed Price · Currency is JPY 467.00
+2.00 (0.43%)
Jan 23, 2026, 3:30 PM JST
Sun* Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 462.00 | 467.00 | 460.00 | 467.00 | 467.00 | 0.43% | 87,600 |
| Jan 22, 2026 | 459.00 | 469.00 | 458.00 | 465.00 | 465.00 | 2.42% | 146,900 |
| Jan 21, 2026 | 456.00 | 456.00 | 449.00 | 454.00 | 454.00 | -1.52% | 117,500 |
| Jan 20, 2026 | 470.00 | 470.00 | 460.00 | 461.00 | 461.00 | -1.28% | 84,800 |
| Jan 19, 2026 | 473.00 | 474.00 | 464.00 | 467.00 | 467.00 | -1.27% | 92,200 |
| Jan 16, 2026 | 475.00 | 478.00 | 469.00 | 473.00 | 473.00 | -0.84% | 54,200 |
| Jan 15, 2026 | 466.00 | 479.00 | 465.00 | 477.00 | 477.00 | 2.36% | 178,800 |
| Jan 14, 2026 | 462.00 | 470.00 | 460.00 | 466.00 | 466.00 | - | 98,700 |
| Jan 13, 2026 | 469.00 | 471.00 | 461.00 | 466.00 | 466.00 | - | 163,700 |
| Jan 9, 2026 | 467.00 | 470.00 | 464.00 | 466.00 | 466.00 | 0.43% | 79,400 |
| Jan 8, 2026 | 466.00 | 469.00 | 461.00 | 464.00 | 464.00 | -0.43% | 99,700 |
| Jan 7, 2026 | 455.00 | 466.00 | 451.00 | 466.00 | 466.00 | 1.30% | 113,700 |
| Jan 6, 2026 | 454.00 | 467.00 | 454.00 | 460.00 | 460.00 | 3.14% | 263,600 |
| Jan 5, 2026 | 450.00 | 451.00 | 445.00 | 446.00 | 446.00 | -0.67% | 154,200 |
| Dec 30, 2025 | 462.00 | 462.00 | 448.00 | 449.00 | 449.00 | -2.81% | 291,200 |
| Dec 29, 2025 | 477.00 | 479.00 | 462.00 | 462.00 | 462.00 | -5.91% | 841,100 |
| Dec 26, 2025 | 487.00 | 491.00 | 485.00 | 491.00 | 491.00 | 1.24% | 1,215,800 |
| Dec 25, 2025 | 484.00 | 492.00 | 477.00 | 485.00 | 485.00 | 1.89% | 501,000 |
| Dec 24, 2025 | 480.00 | 481.00 | 475.00 | 476.00 | 476.00 | -0.21% | 246,300 |
| Dec 23, 2025 | 481.00 | 483.00 | 473.00 | 477.00 | 477.00 | -0.42% | 217,800 |
| Dec 22, 2025 | 484.00 | 485.00 | 472.00 | 479.00 | 479.00 | 1.27% | 361,000 |
| Dec 19, 2025 | 472.00 | 481.00 | 469.00 | 473.00 | 473.00 | 0.85% | 230,300 |
| Dec 18, 2025 | 464.00 | 470.00 | 461.00 | 469.00 | 469.00 | 0.86% | 116,300 |
| Dec 17, 2025 | 473.00 | 475.00 | 462.00 | 465.00 | 465.00 | -0.21% | 149,900 |
| Dec 16, 2025 | 472.00 | 474.00 | 462.00 | 466.00 | 466.00 | -2.92% | 174,100 |
| Dec 15, 2025 | 460.00 | 483.00 | 458.00 | 480.00 | 480.00 | 4.12% | 261,700 |
| Dec 12, 2025 | 457.00 | 463.00 | 455.00 | 461.00 | 461.00 | 1.10% | 229,500 |
| Dec 11, 2025 | 464.00 | 480.00 | 453.00 | 456.00 | 456.00 | 2.70% | 575,900 |
| Dec 10, 2025 | 448.00 | 452.00 | 444.00 | 444.00 | 444.00 | -0.67% | 165,000 |
| Dec 9, 2025 | 461.00 | 466.00 | 447.00 | 447.00 | 447.00 | -4.49% | 198,400 |
| Dec 8, 2025 | 450.00 | 468.00 | 450.00 | 468.00 | 468.00 | 4.00% | 245,900 |
| Dec 5, 2025 | 455.00 | 460.00 | 447.00 | 450.00 | 450.00 | -1.10% | 191,000 |
| Dec 4, 2025 | 458.00 | 461.00 | 455.00 | 455.00 | 455.00 | -0.66% | 171,500 |
| Dec 3, 2025 | 462.00 | 464.00 | 457.00 | 458.00 | 458.00 | -0.22% | 145,000 |
| Dec 2, 2025 | 478.00 | 480.00 | 459.00 | 459.00 | 459.00 | -4.18% | 211,400 |
| Dec 1, 2025 | 498.00 | 498.00 | 471.00 | 479.00 | 479.00 | -2.64% | 274,000 |
| Nov 28, 2025 | 497.00 | 499.00 | 492.00 | 492.00 | 492.00 | -1.20% | 128,400 |
| Nov 27, 2025 | 498.00 | 500.00 | 491.00 | 498.00 | 498.00 | 1.22% | 103,100 |
| Nov 26, 2025 | 489.00 | 496.00 | 485.00 | 492.00 | 492.00 | -0.40% | 139,800 |
| Nov 25, 2025 | 518.00 | 518.00 | 489.00 | 494.00 | 494.00 | -3.70% | 247,600 |
| Nov 21, 2025 | 484.00 | 513.00 | 483.00 | 513.00 | 513.00 | 5.99% | 297,700 |
| Nov 20, 2025 | 504.00 | 506.00 | 482.00 | 484.00 | 484.00 | -0.82% | 146,200 |
| Nov 19, 2025 | 501.00 | 502.00 | 484.00 | 488.00 | 488.00 | -3.37% | 263,300 |
| Nov 18, 2025 | 501.00 | 507.00 | 494.00 | 505.00 | 505.00 | 0.40% | 346,600 |
| Nov 17, 2025 | 474.00 | 505.00 | 467.00 | 503.00 | 503.00 | 13.80% | 1,248,300 |
| Nov 14, 2025 | 439.00 | 446.00 | 439.00 | 442.00 | 442.00 | -0.67% | 152,300 |
| Nov 13, 2025 | 449.00 | 450.00 | 443.00 | 445.00 | 445.00 | -0.22% | 114,900 |
| Nov 12, 2025 | 449.00 | 453.00 | 445.00 | 446.00 | 446.00 | -0.22% | 206,200 |
| Nov 11, 2025 | 447.00 | 450.00 | 445.00 | 447.00 | 447.00 | 0.22% | 150,200 |
| Nov 10, 2025 | 443.00 | 446.00 | 439.00 | 446.00 | 446.00 | 2.06% | 94,900 |