Sun* Inc. (TYO:4053)
Japan · Delayed Price · Currency is JPY 485.00
-6.00 (-1.22%)
Sep 18, 2026, 3:30 PM JST
Sun* Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 460.00 | 463.00 | 452.00 | 462.00 | 462.00 | 0.65% | 95,000 |
| Aug 19, 2026 | 461.00 | 467.00 | 458.00 | 459.00 | 459.00 | -2.13% | 87,500 |
| Aug 18, 2026 | 458.00 | 469.00 | 455.00 | 469.00 | 469.00 | 2.63% | 155,400 |
| Aug 17, 2026 | 454.00 | 465.00 | 448.00 | 457.00 | 457.00 | 2.47% | 169,400 |
| Aug 14, 2026 | 437.00 | 452.00 | 436.00 | 446.00 | 446.00 | 2.06% | 175,300 |
| Aug 13, 2026 | 444.00 | 446.00 | 437.00 | 437.00 | 437.00 | -1.58% | 207,300 |
| Aug 12, 2026 | 444.00 | 450.00 | 442.00 | 444.00 | 444.00 | 0.23% | 118,100 |
| Aug 10, 2026 | 457.00 | 457.00 | 430.00 | 443.00 | 443.00 | -4.32% | 305,500 |
| Aug 7, 2026 | 465.00 | 472.00 | 457.00 | 463.00 | 463.00 | 0.65% | 133,600 |
| Aug 6, 2026 | 459.00 | 466.00 | 458.00 | 460.00 | 460.00 | 0.22% | 138,500 |
| Aug 5, 2026 | 461.00 | 465.00 | 459.00 | 459.00 | 459.00 | -0.65% | 31,700 |
| Aug 4, 2026 | 456.00 | 464.00 | 456.00 | 462.00 | 462.00 | 1.32% | 49,300 |
| Aug 3, 2026 | 462.00 | 465.00 | 453.00 | 456.00 | 456.00 | -1.08% | 80,000 |
| Jul 31, 2026 | 466.00 | 469.00 | 455.00 | 461.00 | 461.00 | -1.50% | 61,800 |
| Jul 30, 2026 | 466.00 | 471.00 | 461.00 | 468.00 | 468.00 | 0.21% | 66,300 |
| Jul 29, 2026 | 464.00 | 468.00 | 461.00 | 467.00 | 467.00 | 2.41% | 152,000 |
| Jul 28, 2026 | 462.00 | 466.00 | 455.00 | 456.00 | 456.00 | -1.51% | 62,200 |
| Jul 27, 2026 | 450.00 | 463.00 | 450.00 | 463.00 | 463.00 | 3.35% | 91,200 |
| Jul 24, 2026 | 453.00 | 455.00 | 445.00 | 448.00 | 448.00 | -0.88% | 85,300 |
| Jul 23, 2026 | 455.00 | 458.00 | 451.00 | 452.00 | 452.00 | -0.66% | 59,400 |
| Jul 22, 2026 | 457.00 | 458.00 | 453.00 | 455.00 | 455.00 | -0.22% | 76,100 |
| Jul 21, 2026 | 458.00 | 466.00 | 455.00 | 456.00 | 456.00 | -0.22% | 75,400 |
| Jul 17, 2026 | 461.00 | 464.00 | 453.00 | 457.00 | 457.00 | -0.65% | 73,400 |
| Jul 16, 2026 | 464.00 | 467.00 | 458.00 | 460.00 | 460.00 | -0.86% | 64,800 |
| Jul 15, 2026 | 452.00 | 464.00 | 452.00 | 464.00 | 464.00 | 2.65% | 37,200 |
| Jul 14, 2026 | 450.00 | 459.00 | 449.00 | 452.00 | 452.00 | 0.89% | 58,300 |
| Jul 13, 2026 | 447.00 | 453.00 | 444.00 | 448.00 | 448.00 | 1.59% | 68,500 |
| Jul 10, 2026 | 443.00 | 446.00 | 439.00 | 441.00 | 441.00 | 0.92% | 74,200 |
| Jul 9, 2026 | 438.00 | 443.00 | 435.00 | 437.00 | 437.00 | -0.46% | 82,500 |