Sun* Inc. (TYO:4053)
Japan · Delayed Price · Currency is JPY 457.00
-3.00 (-0.65%)
Jul 17, 2026, 3:30 PM JST
Sun* Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 440.00 | 443.00 | 435.00 | 439.00 | 439.00 | -1.13% | 90,800 |
| Jul 7, 2026 | 445.00 | 449.00 | 441.00 | 444.00 | 444.00 | 0.23% | 99,300 |
| Jul 6, 2026 | 444.00 | 446.00 | 439.00 | 443.00 | 443.00 | 0.45% | 121,700 |
| Jul 3, 2026 | 441.00 | 444.00 | 437.00 | 441.00 | 441.00 | 0.46% | 109,600 |
| Jul 2, 2026 | 428.00 | 442.00 | 427.00 | 439.00 | 439.00 | 3.54% | 162,300 |
| Jul 1, 2026 | 422.00 | 428.00 | 420.00 | 424.00 | 424.00 | -0.24% | 52,000 |
| Jun 30, 2026 | 425.00 | 428.00 | 419.00 | 425.00 | 425.00 | -0.23% | 79,400 |
| Jun 29, 2026 | 420.00 | 431.00 | 420.00 | 426.00 | 426.00 | 1.43% | 169,800 |
| Jun 26, 2026 | 418.00 | 423.00 | 414.00 | 420.00 | 420.00 | -0.24% | 93,900 |
| Jun 25, 2026 | 422.00 | 426.00 | 417.00 | 421.00 | 421.00 | 0.48% | 120,300 |
| Jun 24, 2026 | 418.00 | 421.00 | 414.00 | 419.00 | 419.00 | 1.21% | 83,900 |
| Jun 23, 2026 | 420.00 | 422.00 | 413.00 | 414.00 | 414.00 | -1.43% | 92,000 |
| Jun 22, 2026 | 421.00 | 428.00 | 418.00 | 420.00 | 420.00 | -1.18% | 150,400 |
| Jun 19, 2026 | 425.00 | 430.00 | 416.00 | 425.00 | 425.00 | -0.47% | 199,100 |
| Jun 18, 2026 | 428.00 | 434.00 | 427.00 | 427.00 | 427.00 | -0.23% | 74,800 |
| Jun 17, 2026 | 431.00 | 435.00 | 428.00 | 428.00 | 428.00 | 0.23% | 94,300 |
| Jun 16, 2026 | 430.00 | 433.00 | 426.00 | 427.00 | 427.00 | -0.70% | 81,200 |
| Jun 15, 2026 | 438.00 | 438.00 | 429.00 | 430.00 | 430.00 | -0.23% | 46,700 |
| Jun 12, 2026 | 432.00 | 439.00 | 428.00 | 431.00 | 431.00 | -0.69% | 98,600 |
| Jun 11, 2026 | 441.00 | 444.00 | 431.00 | 434.00 | 434.00 | -1.59% | 120,700 |
| Jun 10, 2026 | 445.00 | 445.00 | 437.00 | 441.00 | 441.00 | - | 68,700 |
| Jun 9, 2026 | 445.00 | 446.00 | 438.00 | 441.00 | 441.00 | -2.00% | 119,100 |
| Jun 8, 2026 | 448.00 | 457.00 | 443.00 | 450.00 | 450.00 | -0.88% | 153,700 |
| Jun 5, 2026 | 445.00 | 458.00 | 445.00 | 454.00 | 454.00 | 2.95% | 134,300 |
| Jun 4, 2026 | 442.00 | 447.00 | 436.00 | 441.00 | 441.00 | -0.68% | 87,500 |
| Jun 3, 2026 | 455.00 | 455.00 | 441.00 | 444.00 | 444.00 | -3.06% | 98,800 |
| Jun 2, 2026 | 450.00 | 461.00 | 448.00 | 458.00 | 458.00 | 1.33% | 132,500 |
| Jun 1, 2026 | 447.00 | 461.00 | 445.00 | 452.00 | 452.00 | 1.57% | 83,200 |
| May 29, 2026 | 458.00 | 462.00 | 445.00 | 445.00 | 445.00 | -2.41% | 88,400 |
| May 28, 2026 | 452.00 | 459.00 | 450.00 | 456.00 | 456.00 | 1.56% | 102,700 |
| May 27, 2026 | 452.00 | 452.00 | 439.00 | 449.00 | 449.00 | -0.22% | 124,000 |
| May 26, 2026 | 458.00 | 460.00 | 449.00 | 450.00 | 450.00 | -1.10% | 84,100 |
| May 25, 2026 | 466.00 | 466.00 | 449.00 | 455.00 | 455.00 | -1.09% | 126,900 |
| May 22, 2026 | 462.00 | 465.00 | 456.00 | 460.00 | 460.00 | -0.43% | 118,900 |
| May 21, 2026 | 457.00 | 468.00 | 454.00 | 462.00 | 462.00 | 2.90% | 187,700 |
| May 20, 2026 | 483.00 | 483.00 | 444.00 | 449.00 | 449.00 | -6.07% | 328,200 |
| May 19, 2026 | 503.00 | 503.00 | 478.00 | 478.00 | 478.00 | -5.16% | 299,500 |
| May 18, 2026 | 485.00 | 510.00 | 481.00 | 504.00 | 504.00 | 13.26% | 1,011,100 |
| 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 |