S&J Corporation (TYO:5599)
Japan · Delayed Price · Currency is JPY 1,000.00
+2.00 (0.20%)
Sep 3, 2026, 3:30 PM JST
S&J Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1,010.00 | 1,010.00 | 987.00 | 998.00 | 998.00 | -1.09% | 21,500 |
| Sep 1, 2026 | 1,030.00 | 1,030.00 | 998.00 | 1,009.00 | 1,009.00 | -1.94% | 9,900 |
| Aug 31, 2026 | 1,004.00 | 1,029.00 | 998.00 | 1,029.00 | 1,029.00 | 2.90% | 25,600 |
| Aug 28, 2026 | 998.00 | 1,015.00 | 997.00 | 1,000.00 | 1,000.00 | 0.20% | 12,300 |
| Aug 27, 2026 | 994.00 | 1,002.00 | 992.00 | 998.00 | 998.00 | 0.60% | 12,200 |
| Aug 26, 2026 | 987.00 | 998.00 | 985.00 | 992.00 | 992.00 | 0.51% | 7,500 |
| Aug 25, 2026 | 982.00 | 990.00 | 976.00 | 987.00 | 987.00 | 0.10% | 23,500 |
| Aug 24, 2026 | 999.00 | 1,002.00 | 986.00 | 986.00 | 986.00 | -0.40% | 12,300 |
| Aug 21, 2026 | 986.00 | 998.00 | 982.00 | 990.00 | 990.00 | -0.50% | 11,500 |
| Aug 20, 2026 | 971.00 | 995.00 | 971.00 | 995.00 | 995.00 | 1.74% | 36,900 |
| Aug 19, 2026 | 978.00 | 979.00 | 971.00 | 978.00 | 978.00 | - | 28,900 |
| Aug 18, 2026 | 981.00 | 992.00 | 977.00 | 978.00 | 978.00 | -0.81% | 29,400 |
| Aug 17, 2026 | 990.00 | 1,000.00 | 973.00 | 986.00 | 986.00 | -1.30% | 66,900 |
| Aug 14, 2026 | 983.00 | 1,019.00 | 983.00 | 999.00 | 999.00 | 0.91% | 32,400 |
| Aug 13, 2026 | 990.00 | 1,039.00 | 980.00 | 990.00 | 990.00 | -13.16% | 150,400 |
| Aug 12, 2026 | 1,119.00 | 1,140.00 | 1,092.00 | 1,140.00 | 1,140.00 | 4.68% | 39,800 |
| Aug 10, 2026 | 1,080.00 | 1,096.00 | 1,068.00 | 1,089.00 | 1,089.00 | 1.02% | 19,600 |
| Aug 7, 2026 | 1,084.00 | 1,094.00 | 1,072.00 | 1,078.00 | 1,078.00 | -0.55% | 4,700 |
| Aug 6, 2026 | 1,085.00 | 1,102.00 | 1,072.00 | 1,084.00 | 1,084.00 | 0.74% | 11,700 |
| Aug 5, 2026 | 1,101.00 | 1,108.00 | 1,076.00 | 1,076.00 | 1,076.00 | -0.92% | 9,300 |
| Aug 4, 2026 | 1,079.00 | 1,090.00 | 1,073.00 | 1,086.00 | 1,086.00 | -0.28% | 4,000 |
| Aug 3, 2026 | 1,071.00 | 1,090.00 | 1,045.00 | 1,089.00 | 1,089.00 | 3.71% | 8,200 |
| Jul 31, 2026 | 1,042.00 | 1,074.00 | 1,041.00 | 1,050.00 | 1,050.00 | -0.10% | 7,800 |
| Jul 30, 2026 | 1,062.00 | 1,073.00 | 1,050.00 | 1,051.00 | 1,051.00 | -1.04% | 8,900 |
| Jul 29, 2026 | 1,083.00 | 1,098.00 | 1,047.00 | 1,062.00 | 1,062.00 | -2.75% | 44,600 |
| Jul 28, 2026 | 1,103.00 | 1,119.00 | 1,073.00 | 1,092.00 | 1,092.00 | -2.24% | 10,600 |
| Jul 27, 2026 | 1,072.00 | 1,117.00 | 1,072.00 | 1,117.00 | 1,117.00 | 4.20% | 16,500 |
| Jul 24, 2026 | 1,105.00 | 1,105.00 | 1,061.00 | 1,072.00 | 1,072.00 | -3.77% | 28,800 |
| Jul 23, 2026 | 1,140.00 | 1,154.00 | 1,110.00 | 1,114.00 | 1,114.00 | -1.85% | 24,100 |
| Jul 22, 2026 | 1,123.00 | 1,135.00 | 1,102.00 | 1,135.00 | 1,135.00 | 1.61% | 20,400 |
| Jul 21, 2026 | 1,160.00 | 1,160.00 | 1,114.00 | 1,117.00 | 1,117.00 | -2.53% | 28,000 |
| Jul 17, 2026 | 1,170.00 | 1,177.00 | 1,124.00 | 1,146.00 | 1,146.00 | -2.88% | 40,600 |
| Jul 16, 2026 | 1,188.00 | 1,226.00 | 1,171.00 | 1,180.00 | 1,180.00 | 1.64% | 42,200 |
| Jul 15, 2026 | 1,149.00 | 1,175.00 | 1,127.00 | 1,161.00 | 1,161.00 | 3.57% | 20,900 |
| Jul 14, 2026 | 1,118.00 | 1,141.00 | 1,106.00 | 1,121.00 | 1,121.00 | 0.27% | 24,900 |
| Jul 13, 2026 | 1,114.00 | 1,129.00 | 1,104.00 | 1,118.00 | 1,118.00 | 1.54% | 12,600 |
| Jul 10, 2026 | 1,073.00 | 1,112.00 | 1,065.00 | 1,101.00 | 1,101.00 | 2.32% | 20,300 |
| Jul 9, 2026 | 1,081.00 | 1,092.00 | 1,068.00 | 1,076.00 | 1,076.00 | -0.65% | 17,300 |
| Jul 8, 2026 | 1,100.00 | 1,113.00 | 1,080.00 | 1,083.00 | 1,083.00 | -1.55% | 16,100 |
| Jul 7, 2026 | 1,150.00 | 1,150.00 | 1,100.00 | 1,100.00 | 1,100.00 | -1.79% | 28,700 |
| Jul 6, 2026 | 1,097.00 | 1,145.00 | 1,090.00 | 1,120.00 | 1,120.00 | 0.72% | 47,200 |
| Jul 3, 2026 | 1,062.00 | 1,114.00 | 1,041.00 | 1,112.00 | 1,112.00 | 5.90% | 54,900 |
| Jul 2, 2026 | 1,053.00 | 1,084.00 | 1,046.00 | 1,050.00 | 1,050.00 | 1.74% | 20,000 |
| Jul 1, 2026 | 1,068.00 | 1,071.00 | 1,016.00 | 1,032.00 | 1,032.00 | -3.73% | 24,100 |
| Jun 30, 2026 | 1,038.00 | 1,076.00 | 1,025.00 | 1,072.00 | 1,072.00 | 5.00% | 47,600 |
| Jun 29, 2026 | 1,000.00 | 1,030.00 | 1,000.00 | 1,021.00 | 1,021.00 | 4.93% | 36,800 |
| Jun 26, 2026 | 989.00 | 989.00 | 973.00 | 973.00 | 973.00 | -1.12% | 8,400 |
| Jun 25, 2026 | 999.00 | 999.00 | 975.00 | 984.00 | 984.00 | -0.30% | 13,900 |
| Jun 24, 2026 | 969.00 | 1,001.00 | 969.00 | 987.00 | 987.00 | 1.86% | 29,700 |
| Jun 23, 2026 | 1,008.00 | 1,008.00 | 958.00 | 969.00 | 969.00 | -2.42% | 26,400 |