S&J Corporation (TYO:5599)
Japan · Delayed Price · Currency is JPY 1,364.00
-117.00 (-7.90%)
Apr 23, 2026, 3:30 PM JST
S&J Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1,473.00 | 1,473.00 | 1,360.00 | 1,364.00 | 1,364.00 | -7.90% | 64,500 |
| Apr 22, 2026 | 1,493.00 | 1,500.00 | 1,460.00 | 1,481.00 | 1,481.00 | -0.87% | 22,500 |
| Apr 21, 2026 | 1,488.00 | 1,560.00 | 1,481.00 | 1,494.00 | 1,494.00 | 0.54% | 55,700 |
| Apr 20, 2026 | 1,529.00 | 1,543.00 | 1,486.00 | 1,486.00 | 1,486.00 | 1.09% | 27,900 |
| Apr 17, 2026 | 1,489.00 | 1,505.00 | 1,455.00 | 1,470.00 | 1,470.00 | -0.74% | 10,700 |
| Apr 16, 2026 | 1,497.00 | 1,532.00 | 1,470.00 | 1,481.00 | 1,481.00 | 0.75% | 16,300 |
| Apr 15, 2026 | 1,460.00 | 1,489.00 | 1,459.00 | 1,470.00 | 1,470.00 | 2.80% | 10,200 |
| Apr 14, 2026 | 1,443.00 | 1,452.00 | 1,429.00 | 1,430.00 | 1,430.00 | 1.20% | 8,900 |
| Apr 13, 2026 | 1,419.00 | 1,443.00 | 1,400.00 | 1,413.00 | 1,413.00 | -1.53% | 14,700 |
| Apr 10, 2026 | 1,487.00 | 1,517.00 | 1,429.00 | 1,435.00 | 1,435.00 | -3.50% | 12,600 |
| Apr 9, 2026 | 1,547.00 | 1,549.00 | 1,484.00 | 1,487.00 | 1,487.00 | -3.32% | 14,600 |
| Apr 8, 2026 | 1,476.00 | 1,538.00 | 1,476.00 | 1,538.00 | 1,538.00 | 4.20% | 16,300 |
| Apr 7, 2026 | 1,494.00 | 1,521.00 | 1,461.00 | 1,476.00 | 1,476.00 | 0.34% | 10,500 |
| Apr 6, 2026 | 1,436.00 | 1,491.00 | 1,436.00 | 1,471.00 | 1,471.00 | 1.52% | 9,600 |
| Apr 3, 2026 | 1,441.00 | 1,486.00 | 1,441.00 | 1,449.00 | 1,449.00 | 0.56% | 18,400 |
| Apr 2, 2026 | 1,496.00 | 1,511.00 | 1,425.00 | 1,441.00 | 1,441.00 | -2.70% | 44,500 |
| Apr 1, 2026 | 1,449.00 | 1,491.00 | 1,449.00 | 1,481.00 | 1,481.00 | 5.18% | 17,000 |
| Mar 31, 2026 | 1,401.00 | 1,435.00 | 1,381.00 | 1,408.00 | 1,408.00 | 0.07% | 19,600 |
| Mar 30, 2026 | 1,456.00 | 1,473.00 | 1,402.00 | 1,407.00 | 1,407.00 | -10.10% | 32,700 |
| Mar 27, 2026 | 1,485.00 | 1,565.00 | 1,485.00 | 1,565.00 | 1,550.00 | 5.39% | 20,700 |
| Mar 26, 2026 | 1,531.00 | 1,531.00 | 1,480.00 | 1,485.00 | 1,470.77 | -2.56% | 12,600 |
| Mar 25, 2026 | 1,493.00 | 1,532.00 | 1,493.00 | 1,524.00 | 1,509.39 | 2.08% | 12,100 |
| Mar 24, 2026 | 1,447.00 | 1,493.00 | 1,440.00 | 1,493.00 | 1,478.69 | 5.81% | 17,800 |
| Mar 23, 2026 | 1,455.00 | 1,479.00 | 1,411.00 | 1,411.00 | 1,397.48 | -4.79% | 45,100 |
| Mar 19, 2026 | 1,501.00 | 1,524.00 | 1,468.00 | 1,482.00 | 1,467.80 | -3.77% | 23,300 |
| Mar 18, 2026 | 1,567.00 | 1,567.00 | 1,517.00 | 1,540.00 | 1,525.24 | -2.59% | 46,800 |
| Mar 17, 2026 | 1,596.00 | 1,610.00 | 1,555.00 | 1,581.00 | 1,565.85 | 0.44% | 19,600 |
| Mar 16, 2026 | 1,628.00 | 1,628.00 | 1,574.00 | 1,574.00 | 1,558.91 | -4.20% | 26,000 |
| Mar 13, 2026 | 1,679.00 | 1,679.00 | 1,621.00 | 1,643.00 | 1,627.25 | -2.14% | 39,500 |
| Mar 12, 2026 | 1,632.00 | 1,679.00 | 1,622.00 | 1,679.00 | 1,662.91 | 2.63% | 24,400 |
| Mar 11, 2026 | 1,670.00 | 1,696.00 | 1,626.00 | 1,636.00 | 1,620.32 | -1.74% | 40,300 |
| Mar 10, 2026 | 1,615.00 | 1,669.00 | 1,599.00 | 1,665.00 | 1,649.04 | 4.32% | 31,400 |
| Mar 9, 2026 | 1,529.00 | 1,596.00 | 1,524.00 | 1,596.00 | 1,580.70 | -3.21% | 51,900 |
| Mar 6, 2026 | 1,553.00 | 1,659.00 | 1,553.00 | 1,649.00 | 1,633.19 | 3.78% | 43,400 |
| Mar 5, 2026 | 1,578.00 | 1,622.00 | 1,578.00 | 1,589.00 | 1,573.77 | 5.37% | 37,200 |
| Mar 4, 2026 | 1,485.00 | 1,549.00 | 1,467.00 | 1,508.00 | 1,493.55 | 0.27% | 64,900 |
| Mar 3, 2026 | 1,577.00 | 1,577.00 | 1,502.00 | 1,504.00 | 1,489.58 | -6.06% | 63,100 |
| Mar 2, 2026 | 1,620.00 | 1,646.00 | 1,596.00 | 1,601.00 | 1,585.65 | -2.73% | 44,000 |
| Feb 27, 2026 | 1,610.00 | 1,673.00 | 1,610.00 | 1,646.00 | 1,630.22 | 3.13% | 73,100 |
| Feb 26, 2026 | 1,581.00 | 1,667.00 | 1,577.00 | 1,596.00 | 1,580.70 | 2.50% | 71,000 |
| Feb 25, 2026 | 1,450.00 | 1,567.00 | 1,450.00 | 1,557.00 | 1,542.08 | 9.65% | 83,300 |
| Feb 24, 2026 | 1,650.00 | 1,670.00 | 1,384.00 | 1,420.00 | 1,406.39 | -20.22% | 321,200 |
| Feb 20, 2026 | 1,844.00 | 1,844.00 | 1,757.00 | 1,780.00 | 1,762.94 | -4.15% | 48,500 |
| Feb 19, 2026 | 1,818.00 | 1,866.00 | 1,794.00 | 1,857.00 | 1,839.20 | 3.00% | 38,200 |
| Feb 18, 2026 | 1,784.00 | 1,870.00 | 1,764.00 | 1,803.00 | 1,785.72 | 2.79% | 67,100 |
| Feb 17, 2026 | 1,816.00 | 1,823.00 | 1,706.00 | 1,754.00 | 1,737.19 | -1.41% | 79,500 |
| Feb 16, 2026 | 1,895.00 | 1,913.00 | 1,722.00 | 1,779.00 | 1,761.95 | -7.05% | 184,100 |
| Feb 13, 2026 | 2,110.00 | 2,187.00 | 1,905.00 | 1,914.00 | 1,895.65 | -18.90% | 182,000 |
| Feb 12, 2026 | 2,363.00 | 2,435.00 | 2,360.00 | 2,360.00 | 2,337.38 | 0.85% | 57,800 |
| Feb 10, 2026 | 2,348.00 | 2,420.00 | 2,337.00 | 2,340.00 | 2,317.57 | 0.86% | 41,800 |