Sun* Inc. (TYO:4053)
Japan · Delayed Price · Currency is JPY 590.00
+29.00 (5.17%)
Nov 5, 2026, 9:48 AM JST
Sun* Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 571.00 | 594.00 | 570.00 | 590.00 | 590.00 | 5.17% | 49,600 |
| Nov 4, 2026 | 562.00 | 570.00 | 553.00 | 561.00 | 561.00 | -0.71% | 186,700 |
| Nov 2, 2026 | 587.00 | 587.00 | 564.00 | 565.00 | 565.00 | -2.25% | 176,000 |
| Oct 30, 2026 | 576.00 | 588.00 | 568.00 | 578.00 | 578.00 | 1.05% | 195,700 |
| Oct 29, 2026 | 572.00 | 581.00 | 560.00 | 572.00 | 572.00 | -1.72% | 488,700 |
| Oct 28, 2026 | 582.00 | 595.00 | 578.00 | 582.00 | 582.00 | -1.69% | 175,700 |
| Oct 27, 2026 | 603.00 | 603.00 | 584.00 | 592.00 | 592.00 | -1.82% | 149,500 |
| Oct 26, 2026 | 597.00 | 605.00 | 580.00 | 603.00 | 603.00 | 0.17% | 249,500 |
| Oct 23, 2026 | 605.00 | 613.00 | 591.00 | 602.00 | 602.00 | -0.17% | 222,500 |
| Oct 22, 2026 | 593.00 | 615.00 | 593.00 | 603.00 | 603.00 | 2.90% | 210,500 |
| Oct 21, 2026 | 580.00 | 599.00 | 580.00 | 586.00 | 586.00 | 1.56% | 294,300 |
| Oct 20, 2026 | 591.00 | 597.00 | 574.00 | 577.00 | 577.00 | -1.54% | 197,800 |
| Oct 19, 2026 | 593.00 | 596.00 | 580.00 | 586.00 | 586.00 | -2.82% | 208,000 |
| Oct 16, 2026 | 590.00 | 620.00 | 584.00 | 603.00 | 603.00 | 3.08% | 457,300 |
| Oct 15, 2026 | 563.00 | 590.00 | 554.00 | 585.00 | 585.00 | 3.17% | 498,700 |
| Oct 14, 2026 | 568.00 | 578.00 | 562.00 | 567.00 | 567.00 | 1.25% | 416,000 |
| Oct 13, 2026 | 520.00 | 573.00 | 520.00 | 560.00 | 560.00 | 7.28% | 544,200 |
| Oct 9, 2026 | 502.00 | 528.00 | 499.00 | 522.00 | 522.00 | 3.98% | 202,500 |
| Oct 8, 2026 | 508.00 | 508.00 | 502.00 | 502.00 | 502.00 | -2.14% | 96,600 |
| Oct 7, 2026 | 515.00 | 519.00 | 509.00 | 513.00 | 513.00 | -0.77% | 69,100 |
| Oct 6, 2026 | 507.00 | 520.00 | 507.00 | 517.00 | 517.00 | 1.57% | 107,400 |
| Oct 5, 2026 | 518.00 | 525.00 | 505.00 | 509.00 | 509.00 | -1.74% | 152,600 |
| Oct 2, 2026 | 530.00 | 530.00 | 517.00 | 518.00 | 518.00 | -2.63% | 144,100 |
| Oct 1, 2026 | 532.00 | 537.00 | 523.00 | 532.00 | 532.00 | - | 135,900 |
| Sep 30, 2026 | 532.00 | 538.00 | 516.00 | 532.00 | 532.00 | 1.53% | 246,000 |
| Sep 29, 2026 | 512.00 | 530.00 | 509.00 | 524.00 | 524.00 | 2.34% | 252,000 |
| Sep 28, 2026 | 505.00 | 512.00 | 498.00 | 512.00 | 512.00 | 1.39% | 151,600 |
| Sep 25, 2026 | 497.00 | 507.00 | 497.00 | 505.00 | 505.00 | 0.20% | 162,700 |
| Sep 24, 2026 | 485.00 | 509.00 | 481.00 | 504.00 | 504.00 | 3.92% | 244,900 |
| Sep 18, 2026 | 492.00 | 492.00 | 484.00 | 485.00 | 485.00 | -1.22% | 78,100 |
| Sep 17, 2026 | 477.00 | 492.00 | 475.00 | 491.00 | 491.00 | 2.08% | 161,100 |
| Sep 16, 2026 | 473.00 | 487.00 | 468.00 | 481.00 | 481.00 | 2.56% | 212,800 |
| Sep 15, 2026 | 494.00 | 499.00 | 466.00 | 469.00 | 469.00 | 1.96% | 385,100 |
| Sep 14, 2026 | 455.00 | 461.00 | 448.00 | 460.00 | 460.00 | 2.00% | 104,200 |
| Sep 11, 2026 | 445.00 | 455.00 | 444.00 | 451.00 | 451.00 | -0.44% | 74,300 |
| Sep 10, 2026 | 445.00 | 456.00 | 445.00 | 453.00 | 453.00 | 1.80% | 64,300 |
| Sep 9, 2026 | 453.00 | 453.00 | 445.00 | 445.00 | 445.00 | -2.41% | 105,800 |
| Sep 8, 2026 | 450.00 | 460.00 | 446.00 | 456.00 | 456.00 | 0.66% | 84,200 |
| Sep 7, 2026 | 463.00 | 465.00 | 453.00 | 453.00 | 453.00 | -3.21% | 101,000 |
| Sep 4, 2026 | 454.00 | 468.00 | 453.00 | 468.00 | 468.00 | 3.08% | 64,800 |
| Sep 3, 2026 | 454.00 | 461.00 | 450.00 | 454.00 | 454.00 | 0.89% | 47,900 |
| Sep 2, 2026 | 460.00 | 460.00 | 448.00 | 450.00 | 450.00 | -2.81% | 132,900 |
| Sep 1, 2026 | 471.00 | 471.00 | 459.00 | 463.00 | 463.00 | -2.53% | 88,700 |
| Aug 31, 2026 | 470.00 | 478.00 | 469.00 | 475.00 | 475.00 | 1.93% | 122,000 |
| Aug 28, 2026 | 454.00 | 469.00 | 454.00 | 466.00 | 466.00 | 2.19% | 66,000 |
| Aug 27, 2026 | 463.00 | 463.00 | 456.00 | 456.00 | 456.00 | -0.65% | 49,000 |
| Aug 26, 2026 | 463.00 | 466.00 | 458.00 | 459.00 | 459.00 | -1.50% | 53,900 |
| Aug 25, 2026 | 472.00 | 472.00 | 464.00 | 466.00 | 466.00 | -0.85% | 39,500 |
| Aug 24, 2026 | 464.00 | 475.00 | 464.00 | 470.00 | 470.00 | 0.64% | 40,400 |
| Aug 21, 2026 | 465.00 | 474.00 | 462.00 | 467.00 | 467.00 | 1.08% | 76,400 |