S&J Corporation (TYO:5599)
Japan · Delayed Price · Currency is JPY 2,433.00
+144.00 (6.29%)
Jan 23, 2026, 3:30 PM JST
S&J Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 2,307.00 | 2,516.00 | 2,307.00 | 2,433.00 | 2,433.00 | 6.29% | 79,100 |
| Jan 22, 2026 | 2,400.00 | 2,400.00 | 2,282.00 | 2,289.00 | 2,289.00 | -3.74% | 64,800 |
| Jan 21, 2026 | 2,247.00 | 2,381.00 | 2,213.00 | 2,378.00 | 2,378.00 | 5.88% | 98,800 |
| Jan 20, 2026 | 2,200.00 | 2,248.00 | 2,181.00 | 2,246.00 | 2,246.00 | 2.79% | 32,200 |
| Jan 19, 2026 | 2,174.00 | 2,205.00 | 2,170.00 | 2,185.00 | 2,185.00 | 1.11% | 21,800 |
| Jan 16, 2026 | 2,220.00 | 2,220.00 | 2,133.00 | 2,161.00 | 2,161.00 | -1.77% | 34,400 |
| Jan 15, 2026 | 2,108.00 | 2,200.00 | 2,106.00 | 2,200.00 | 2,200.00 | 4.02% | 25,600 |
| Jan 14, 2026 | 2,145.00 | 2,156.00 | 2,111.00 | 2,115.00 | 2,115.00 | -0.28% | 20,000 |
| Jan 13, 2026 | 2,164.00 | 2,164.00 | 2,091.00 | 2,121.00 | 2,121.00 | 2.46% | 43,500 |
| Jan 9, 2026 | 1,983.00 | 2,070.00 | 1,976.00 | 2,070.00 | 2,070.00 | 4.33% | 39,700 |
| Jan 8, 2026 | 1,964.00 | 1,998.00 | 1,950.00 | 1,984.00 | 1,984.00 | 1.74% | 13,900 |
| Jan 7, 2026 | 1,992.00 | 2,004.00 | 1,950.00 | 1,950.00 | 1,950.00 | -2.16% | 21,800 |
| Jan 6, 2026 | 1,972.00 | 2,020.00 | 1,946.00 | 1,993.00 | 1,993.00 | 3.64% | 58,300 |
| Jan 5, 2026 | 1,887.00 | 1,930.00 | 1,864.00 | 1,923.00 | 1,923.00 | 2.72% | 34,300 |
| Dec 30, 2025 | 1,901.00 | 1,906.00 | 1,862.00 | 1,872.00 | 1,872.00 | -0.27% | 36,600 |
| Dec 29, 2025 | 1,928.00 | 1,930.00 | 1,850.00 | 1,877.00 | 1,877.00 | -1.57% | 28,700 |
| Dec 26, 2025 | 1,890.00 | 1,919.00 | 1,866.00 | 1,907.00 | 1,907.00 | 0.69% | 31,300 |
| Dec 25, 2025 | 1,910.00 | 1,912.00 | 1,880.00 | 1,894.00 | 1,894.00 | -0.11% | 22,100 |
| Dec 24, 2025 | 1,930.00 | 1,949.00 | 1,850.00 | 1,896.00 | 1,896.00 | -0.99% | 54,800 |
| Dec 23, 2025 | 2,021.00 | 2,035.00 | 1,894.00 | 1,915.00 | 1,915.00 | -5.10% | 92,600 |
| Dec 22, 2025 | 1,963.00 | 2,038.00 | 1,937.00 | 2,018.00 | 2,018.00 | 4.94% | 145,600 |
| Dec 19, 2025 | 1,837.00 | 1,962.00 | 1,837.00 | 1,923.00 | 1,923.00 | 6.07% | 77,200 |
| Dec 18, 2025 | 1,810.00 | 1,837.00 | 1,785.00 | 1,813.00 | 1,813.00 | 2.43% | 55,400 |
| Dec 17, 2025 | 1,721.00 | 1,780.00 | 1,702.00 | 1,770.00 | 1,770.00 | 3.51% | 30,200 |
| Dec 16, 2025 | 1,692.00 | 1,725.00 | 1,666.00 | 1,710.00 | 1,710.00 | 1.12% | 19,400 |
| Dec 15, 2025 | 1,616.00 | 1,728.00 | 1,612.00 | 1,691.00 | 1,691.00 | 4.38% | 27,600 |
| Dec 12, 2025 | 1,609.00 | 1,664.00 | 1,607.00 | 1,620.00 | 1,620.00 | 0.12% | 32,700 |
| Dec 11, 2025 | 1,665.00 | 1,678.00 | 1,606.00 | 1,618.00 | 1,618.00 | -2.82% | 41,500 |
| Dec 10, 2025 | 1,723.00 | 1,726.00 | 1,662.00 | 1,665.00 | 1,665.00 | -3.25% | 38,800 |
| Dec 9, 2025 | 1,703.00 | 1,742.00 | 1,703.00 | 1,721.00 | 1,721.00 | 0.23% | 21,200 |
| Dec 8, 2025 | 1,820.00 | 1,843.00 | 1,703.00 | 1,717.00 | 1,717.00 | -5.66% | 66,300 |
| Dec 5, 2025 | 1,825.00 | 1,843.00 | 1,815.00 | 1,820.00 | 1,820.00 | -0.27% | 21,400 |
| Dec 4, 2025 | 1,821.00 | 1,856.00 | 1,815.00 | 1,825.00 | 1,825.00 | 1.39% | 35,900 |
| Dec 3, 2025 | 1,820.00 | 1,829.00 | 1,785.00 | 1,800.00 | 1,800.00 | -0.17% | 35,100 |
| Dec 2, 2025 | 1,807.00 | 1,843.00 | 1,798.00 | 1,803.00 | 1,803.00 | 2.04% | 36,300 |
| Dec 1, 2025 | 1,840.00 | 1,849.00 | 1,760.00 | 1,767.00 | 1,767.00 | -1.83% | 73,700 |
| Nov 28, 2025 | 1,750.00 | 1,810.00 | 1,750.00 | 1,800.00 | 1,800.00 | 4.47% | 46,800 |
| Nov 27, 2025 | 1,670.00 | 1,745.00 | 1,656.00 | 1,723.00 | 1,723.00 | 4.93% | 44,400 |
| Nov 26, 2025 | 1,635.00 | 1,643.00 | 1,598.00 | 1,642.00 | 1,642.00 | 0.43% | 25,700 |
| Nov 25, 2025 | 1,739.00 | 1,739.00 | 1,635.00 | 1,635.00 | 1,635.00 | -3.82% | 27,400 |
| Nov 21, 2025 | 1,666.00 | 1,742.00 | 1,655.00 | 1,700.00 | 1,700.00 | -1.28% | 52,300 |
| Nov 20, 2025 | 1,629.00 | 1,727.00 | 1,617.00 | 1,722.00 | 1,722.00 | 6.69% | 103,400 |
| Nov 19, 2025 | 1,599.00 | 1,624.00 | 1,557.00 | 1,614.00 | 1,614.00 | 1.13% | 25,700 |
| Nov 18, 2025 | 1,616.00 | 1,639.00 | 1,588.00 | 1,596.00 | 1,596.00 | -2.09% | 38,700 |
| Nov 17, 2025 | 1,566.00 | 1,631.00 | 1,556.00 | 1,630.00 | 1,630.00 | 4.42% | 71,100 |
| Nov 14, 2025 | 1,558.00 | 1,572.00 | 1,513.00 | 1,561.00 | 1,561.00 | -1.45% | 62,600 |
| Nov 13, 2025 | 1,590.00 | 1,643.00 | 1,566.00 | 1,584.00 | 1,584.00 | 8.27% | 167,400 |
| Nov 12, 2025 | 1,465.00 | 1,478.00 | 1,436.00 | 1,463.00 | 1,463.00 | -0.07% | 43,800 |
| Nov 11, 2025 | 1,450.00 | 1,482.00 | 1,425.00 | 1,464.00 | 1,464.00 | 2.38% | 35,900 |
| Nov 10, 2025 | 1,456.00 | 1,468.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0.99% | 24,000 |