S&J Corporation (TYO:5599)
Japan · Delayed Price · Currency is JPY 1,589.00
+81.00 (5.37%)
At close: Mar 5, 2026
S&J Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,578.00 | 1,622.00 | 1,578.00 | 1,589.00 | 1,589.00 | 5.37% | 37,200 |
| Mar 4, 2026 | 1,485.00 | 1,549.00 | 1,467.00 | 1,508.00 | 1,508.00 | 0.27% | 64,900 |
| Mar 3, 2026 | 1,577.00 | 1,577.00 | 1,502.00 | 1,504.00 | 1,504.00 | -6.06% | 63,100 |
| Mar 2, 2026 | 1,620.00 | 1,646.00 | 1,596.00 | 1,601.00 | 1,601.00 | -2.73% | 44,000 |
| Feb 27, 2026 | 1,610.00 | 1,673.00 | 1,610.00 | 1,646.00 | 1,646.00 | 3.13% | 73,100 |
| Feb 26, 2026 | 1,581.00 | 1,667.00 | 1,577.00 | 1,596.00 | 1,596.00 | 2.50% | 71,000 |
| Feb 25, 2026 | 1,450.00 | 1,567.00 | 1,450.00 | 1,557.00 | 1,557.00 | 9.65% | 83,300 |
| Feb 24, 2026 | 1,650.00 | 1,670.00 | 1,384.00 | 1,420.00 | 1,420.00 | -20.22% | 321,200 |
| Feb 20, 2026 | 1,844.00 | 1,844.00 | 1,757.00 | 1,780.00 | 1,780.00 | -4.15% | 48,500 |
| Feb 19, 2026 | 1,818.00 | 1,866.00 | 1,794.00 | 1,857.00 | 1,857.00 | 3.00% | 38,200 |
| Feb 18, 2026 | 1,784.00 | 1,870.00 | 1,764.00 | 1,803.00 | 1,803.00 | 2.79% | 67,100 |
| Feb 17, 2026 | 1,816.00 | 1,823.00 | 1,706.00 | 1,754.00 | 1,754.00 | -1.41% | 79,500 |
| Feb 16, 2026 | 1,895.00 | 1,913.00 | 1,722.00 | 1,779.00 | 1,779.00 | -7.05% | 184,100 |
| Feb 13, 2026 | 2,110.00 | 2,187.00 | 1,905.00 | 1,914.00 | 1,914.00 | -18.90% | 182,000 |
| Feb 12, 2026 | 2,363.00 | 2,435.00 | 2,360.00 | 2,360.00 | 2,360.00 | 0.85% | 57,800 |
| Feb 10, 2026 | 2,348.00 | 2,420.00 | 2,337.00 | 2,340.00 | 2,340.00 | 0.86% | 41,800 |
| Feb 9, 2026 | 2,200.00 | 2,338.00 | 2,200.00 | 2,320.00 | 2,320.00 | 6.62% | 52,600 |
| Feb 6, 2026 | 2,224.00 | 2,229.00 | 2,092.00 | 2,176.00 | 2,176.00 | -2.11% | 61,300 |
| Feb 5, 2026 | 2,233.00 | 2,280.00 | 2,199.00 | 2,223.00 | 2,223.00 | 1.60% | 33,600 |
| Feb 4, 2026 | 2,212.00 | 2,225.00 | 2,161.00 | 2,188.00 | 2,188.00 | -1.00% | 53,500 |
| Feb 3, 2026 | 2,225.00 | 2,255.00 | 2,161.00 | 2,210.00 | 2,210.00 | -0.54% | 54,000 |
| Feb 2, 2026 | 2,300.00 | 2,300.00 | 2,198.00 | 2,222.00 | 2,222.00 | -5.04% | 85,400 |
| Jan 30, 2026 | 2,451.00 | 2,454.00 | 2,340.00 | 2,340.00 | 2,340.00 | -3.94% | 51,400 |
| Jan 29, 2026 | 2,292.00 | 2,436.00 | 2,291.00 | 2,436.00 | 2,436.00 | 4.01% | 51,300 |
| Jan 28, 2026 | 2,290.00 | 2,383.00 | 2,270.00 | 2,342.00 | 2,342.00 | 2.27% | 49,800 |
| Jan 27, 2026 | 2,349.00 | 2,373.00 | 2,263.00 | 2,290.00 | 2,290.00 | -3.42% | 57,500 |
| Jan 26, 2026 | 2,402.00 | 2,451.00 | 2,333.00 | 2,371.00 | 2,371.00 | -2.55% | 70,500 |
| 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 |