Sun* Inc. (TYO:4053)
Japan · Delayed Price · Currency is JPY 577.00
+17.00 (3.04%)
Oct 14, 2026, 10:59 AM JST
Sun* Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 568.00 | 577.00 | 562.00 | 577.00 | 577.00 | 3.04% | 252,700 |
| 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 |
| 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 |