Sun* Inc. (TYO:4053)
Japan · Delayed Price · Currency is JPY 445.00
+2.00 (0.45%)
May 15, 2026, 3:30 PM JST
Sun* Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 448.00 | 450.00 | 436.00 | 445.00 | 445.00 | 0.45% | 121,400 |
| May 14, 2026 | 449.00 | 458.00 | 442.00 | 443.00 | 443.00 | 0.23% | 144,000 |
| May 13, 2026 | 437.00 | 442.00 | 437.00 | 442.00 | 442.00 | 0.91% | 65,100 |
| May 12, 2026 | 434.00 | 439.00 | 431.00 | 438.00 | 438.00 | 0.23% | 230,700 |
| May 11, 2026 | 430.00 | 437.00 | 427.00 | 437.00 | 437.00 | 1.63% | 87,800 |
| May 8, 2026 | 427.00 | 431.00 | 422.00 | 430.00 | 430.00 | 1.18% | 109,300 |
| May 7, 2026 | 432.00 | 432.00 | 423.00 | 425.00 | 425.00 | 1.19% | 81,100 |
| May 1, 2026 | 421.00 | 421.00 | 416.00 | 420.00 | 420.00 | 0.24% | 82,200 |
| Apr 30, 2026 | 421.00 | 422.00 | 414.00 | 419.00 | 419.00 | -1.41% | 124,100 |
| Apr 28, 2026 | 416.00 | 425.00 | 415.00 | 425.00 | 425.00 | 1.92% | 78,900 |
| Apr 27, 2026 | 415.00 | 420.00 | 413.00 | 417.00 | 417.00 | 0.72% | 101,700 |
| Apr 24, 2026 | 425.00 | 426.00 | 413.00 | 414.00 | 414.00 | -3.04% | 113,700 |
| Apr 23, 2026 | 433.00 | 438.00 | 422.00 | 427.00 | 427.00 | -1.84% | 102,600 |
| Apr 22, 2026 | 440.00 | 441.00 | 434.00 | 435.00 | 435.00 | -1.58% | 61,500 |
| Apr 21, 2026 | 443.00 | 444.00 | 439.00 | 442.00 | 442.00 | 1.14% | 72,900 |
| Apr 20, 2026 | 447.00 | 447.00 | 436.00 | 437.00 | 437.00 | -1.13% | 60,800 |
| Apr 17, 2026 | 441.00 | 445.00 | 440.00 | 442.00 | 442.00 | - | 51,600 |
| Apr 16, 2026 | 445.00 | 451.00 | 439.00 | 442.00 | 442.00 | 0.68% | 91,300 |
| Apr 15, 2026 | 439.00 | 447.00 | 435.00 | 439.00 | 439.00 | 1.39% | 104,300 |
| Apr 14, 2026 | 429.00 | 439.00 | 429.00 | 433.00 | 433.00 | 1.41% | 140,300 |
| Apr 13, 2026 | 437.00 | 438.00 | 426.00 | 427.00 | 427.00 | -2.29% | 121,300 |
| Apr 10, 2026 | 444.00 | 444.00 | 437.00 | 437.00 | 437.00 | -1.80% | 82,700 |
| Apr 9, 2026 | 453.00 | 453.00 | 444.00 | 445.00 | 445.00 | -1.55% | 96,200 |
| Apr 8, 2026 | 457.00 | 457.00 | 445.00 | 452.00 | 452.00 | 0.67% | 125,500 |
| Apr 7, 2026 | 452.00 | 454.00 | 446.00 | 449.00 | 449.00 | -1.54% | 72,400 |
| Apr 6, 2026 | 454.00 | 458.00 | 451.00 | 456.00 | 456.00 | 0.44% | 74,100 |
| Apr 3, 2026 | 449.00 | 459.00 | 446.00 | 454.00 | 454.00 | 2.25% | 183,700 |
| Apr 2, 2026 | 445.00 | 451.00 | 440.00 | 444.00 | 444.00 | -0.22% | 96,100 |
| Apr 1, 2026 | 438.00 | 448.00 | 438.00 | 445.00 | 445.00 | 2.30% | 130,400 |
| Mar 31, 2026 | 427.00 | 446.00 | 426.00 | 435.00 | 435.00 | 0.69% | 188,200 |
| Mar 30, 2026 | 439.00 | 439.00 | 429.00 | 432.00 | 432.00 | -2.92% | 242,300 |
| Mar 27, 2026 | 429.00 | 450.00 | 423.00 | 445.00 | 445.00 | 3.01% | 349,600 |
| Mar 26, 2026 | 431.00 | 435.00 | 419.00 | 432.00 | 432.00 | 0.23% | 355,700 |
| Mar 25, 2026 | 415.00 | 436.00 | 411.00 | 431.00 | 431.00 | 10.23% | 1,041,000 |
| Mar 24, 2026 | 389.00 | 393.00 | 388.00 | 391.00 | 391.00 | 2.62% | 117,300 |
| Mar 23, 2026 | 385.00 | 386.00 | 379.00 | 381.00 | 381.00 | -2.31% | 209,600 |
| Mar 19, 2026 | 396.00 | 401.00 | 388.00 | 390.00 | 390.00 | -2.26% | 92,300 |
| Mar 18, 2026 | 393.00 | 399.00 | 393.00 | 399.00 | 399.00 | 1.53% | 58,500 |
| Mar 17, 2026 | 396.00 | 399.00 | 392.00 | 393.00 | 393.00 | -0.25% | 80,000 |
| Mar 16, 2026 | 387.00 | 394.00 | 384.00 | 394.00 | 394.00 | 1.81% | 127,600 |
| Mar 13, 2026 | 386.00 | 395.00 | 385.00 | 387.00 | 387.00 | -0.77% | 127,600 |
| Mar 12, 2026 | 398.00 | 398.00 | 389.00 | 390.00 | 390.00 | -2.74% | 129,500 |
| Mar 11, 2026 | 411.00 | 411.00 | 400.00 | 401.00 | 401.00 | -1.47% | 113,300 |
| Mar 10, 2026 | 394.00 | 407.00 | 391.00 | 407.00 | 407.00 | 3.83% | 129,800 |
| Mar 9, 2026 | 394.00 | 397.00 | 384.00 | 392.00 | 392.00 | -3.45% | 273,300 |
| Mar 6, 2026 | 403.00 | 412.00 | 399.00 | 406.00 | 406.00 | 0.74% | 156,900 |
| Mar 5, 2026 | 394.00 | 403.00 | 393.00 | 403.00 | 403.00 | 3.60% | 302,100 |
| Mar 4, 2026 | 392.00 | 393.00 | 384.00 | 389.00 | 389.00 | -2.02% | 362,000 |
| Mar 3, 2026 | 400.00 | 404.00 | 396.00 | 397.00 | 397.00 | -1.24% | 211,800 |
| Mar 2, 2026 | 405.00 | 407.00 | 400.00 | 402.00 | 402.00 | -3.60% | 275,800 |