S&J Corporation (TYO:5599)
Japan · Delayed Price · Currency is JPY 941.00
+55.00 (6.21%)
Jun 5, 2026, 1:43 PM JST
S&J Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 898.00 | 926.00 | 898.00 | 921.00 | - | 3.95% | 46,200 |
| 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 |
| May 8, 2026 | 1,290.00 | 1,358.00 | 1,290.00 | 1,354.00 | 1,354.00 | 5.70% | 26,500 |
| May 7, 2026 | 1,267.00 | 1,300.00 | 1,267.00 | 1,281.00 | 1,281.00 | 1.51% | 12,100 |
| May 1, 2026 | 1,265.00 | 1,300.00 | 1,250.00 | 1,262.00 | 1,262.00 | -0.79% | 31,200 |
| Apr 30, 2026 | 1,324.00 | 1,324.00 | 1,265.00 | 1,272.00 | 1,272.00 | -3.93% | 36,700 |
| Apr 28, 2026 | 1,295.00 | 1,399.00 | 1,295.00 | 1,324.00 | 1,324.00 | 1.07% | 42,100 |
| Apr 27, 2026 | 1,334.00 | 1,334.00 | 1,284.00 | 1,310.00 | 1,310.00 | -3.11% | 80,600 |
| Apr 24, 2026 | 1,350.00 | 1,396.00 | 1,300.00 | 1,352.00 | 1,352.00 | -0.88% | 51,800 |
| 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 | -9.23% | 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 |