S&J Corporation (TYO:5599)
Japan · Delayed Price · Currency is JPY 1,146.00
-34.00 (-2.88%)
Jul 17, 2026, 3:30 PM JST
S&J Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 976.00 | 1,002.00 | 973.00 | 993.00 | 993.00 | 1.74% | 24,400 |
| Jun 19, 2026 | 1,000.00 | 1,000.00 | 965.00 | 976.00 | 976.00 | -1.71% | 28,800 |
| Jun 18, 2026 | 997.00 | 1,025.00 | 990.00 | 993.00 | 993.00 | 1.12% | 47,000 |
| Jun 17, 2026 | 973.00 | 1,006.00 | 971.00 | 982.00 | 982.00 | 1.97% | 23,800 |
| Jun 16, 2026 | 969.00 | 972.00 | 950.00 | 963.00 | 963.00 | -0.31% | 24,300 |
| Jun 15, 2026 | 944.00 | 975.00 | 944.00 | 966.00 | 966.00 | 2.66% | 20,900 |
| Jun 12, 2026 | 936.00 | 948.00 | 919.00 | 941.00 | 941.00 | 2.17% | 35,300 |
| Jun 11, 2026 | 925.00 | 943.00 | 908.00 | 921.00 | 921.00 | -1.50% | 37,300 |
| Jun 10, 2026 | 967.00 | 977.00 | 925.00 | 935.00 | 935.00 | -4.59% | 64,000 |
| Jun 9, 2026 | 935.00 | 999.00 | 935.00 | 980.00 | 980.00 | 4.81% | 52,900 |
| Jun 8, 2026 | 928.00 | 938.00 | 898.00 | 935.00 | 935.00 | 0.75% | 37,100 |
| Jun 5, 2026 | 898.00 | 944.00 | 898.00 | 928.00 | 928.00 | 4.74% | 48,500 |
| Jun 4, 2026 | 896.00 | 900.00 | 866.00 | 886.00 | 886.00 | -1.12% | 42,300 |
| Jun 3, 2026 | 918.00 | 931.00 | 880.00 | 896.00 | 896.00 | -0.78% | 83,200 |
| Jun 2, 2026 | 840.00 | 920.00 | 835.00 | 903.00 | 903.00 | 5.61% | 118,300 |
| Jun 1, 2026 | 887.00 | 890.00 | 840.00 | 855.00 | 855.00 | -3.72% | 107,600 |
| May 29, 2026 | 920.00 | 932.00 | 888.00 | 888.00 | 888.00 | -3.48% | 101,000 |
| May 28, 2026 | 919.00 | 935.00 | 910.00 | 920.00 | 920.00 | -0.33% | 63,200 |
| May 27, 2026 | 938.00 | 946.00 | 916.00 | 923.00 | 923.00 | -1.28% | 73,300 |
| May 26, 2026 | 953.00 | 955.00 | 928.00 | 935.00 | 935.00 | -3.41% | 69,800 |
| May 25, 2026 | 994.00 | 994.00 | 944.00 | 968.00 | 968.00 | -1.93% | 53,100 |
| May 22, 2026 | 981.00 | 1,003.00 | 981.00 | 987.00 | 987.00 | 0.82% | 38,000 |
| May 21, 2026 | 1,012.00 | 1,012.00 | 976.00 | 979.00 | 979.00 | -3.74% | 57,500 |
| May 20, 2026 | 1,013.00 | 1,017.00 | 992.00 | 1,017.00 | 1,017.00 | -0.49% | 34,700 |
| May 19, 2026 | 1,020.00 | 1,058.00 | 1,001.00 | 1,022.00 | 1,022.00 | 1.19% | 53,400 |
| May 18, 2026 | 1,036.00 | 1,046.00 | 986.00 | 1,010.00 | 1,010.00 | -5.25% | 132,400 |
| May 15, 2026 | 1,080.00 | 1,083.00 | 1,045.00 | 1,066.00 | 1,066.00 | -2.38% | 79,700 |
| May 14, 2026 | 1,131.00 | 1,176.00 | 1,091.00 | 1,092.00 | 1,092.00 | -21.50% | 255,300 |
| May 13, 2026 | 1,366.00 | 1,399.00 | 1,339.00 | 1,391.00 | 1,391.00 | 3.27% | 30,600 |
| May 12, 2026 | 1,408.00 | 1,408.00 | 1,340.00 | 1,347.00 | 1,347.00 | -4.33% | 39,200 |
| May 11, 2026 | 1,360.00 | 1,437.00 | 1,360.00 | 1,408.00 | 1,408.00 | 3.99% | 46,500 |