S&J Corporation (TYO:5599)
Japan · Delayed Price · Currency is JPY 1,569.00
-231.00 (-12.83%)
Oct 20, 2026, 3:30 PM JST
S&J Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 1,770.00 | 1,770.00 | 1,544.00 | 1,569.00 | 1,569.00 | -12.83% | 420,300 |
| Oct 19, 2026 | 1,854.00 | 1,990.00 | 1,785.00 | 1,800.00 | 1,800.00 | -8.81% | 608,200 |
| Oct 16, 2026 | 1,800.00 | 2,044.00 | 1,771.00 | 1,974.00 | 1,974.00 | 16.80% | 1,751,200 |
| Oct 15, 2026 | 1,834.00 | 1,851.00 | 1,659.00 | 1,690.00 | 1,690.00 | -17.72% | 555,700 |
| Oct 14, 2026 | 2,130.00 | 2,257.00 | 1,910.00 | 2,054.00 | 2,054.00 | 2.96% | 1,974,300 |
| Oct 13, 2026 | 1,875.00 | 1,995.00 | 1,860.00 | 1,995.00 | 1,995.00 | 25.08% | 771,700 |
| Oct 9, 2026 | 1,715.00 | 1,900.00 | 1,520.00 | 1,595.00 | 1,595.00 | -4.78% | 2,240,600 |
| Oct 8, 2026 | 1,565.00 | 1,675.00 | 1,521.00 | 1,675.00 | 1,675.00 | 21.82% | 592,600 |
| Oct 7, 2026 | 1,674.00 | 1,718.00 | 1,332.00 | 1,375.00 | 1,375.00 | -5.50% | 1,271,400 |
| Oct 6, 2026 | 1,294.00 | 1,455.00 | 1,275.00 | 1,455.00 | 1,455.00 | 25.97% | 1,027,300 |
| Oct 5, 2026 | 1,159.00 | 1,200.00 | 1,100.00 | 1,155.00 | 1,155.00 | 5.10% | 58,900 |
| Oct 2, 2026 | 1,115.00 | 1,129.00 | 1,089.00 | 1,099.00 | 1,099.00 | -0.63% | 25,500 |
| Oct 1, 2026 | 1,077.00 | 1,149.00 | 1,070.00 | 1,106.00 | 1,106.00 | 2.50% | 31,000 |
| Sep 30, 2026 | 1,081.00 | 1,081.00 | 1,058.00 | 1,079.00 | 1,079.00 | 2.66% | 4,400 |
| Sep 29, 2026 | 1,065.00 | 1,065.00 | 1,017.00 | 1,051.00 | 1,051.00 | -1.31% | 12,800 |
| Sep 28, 2026 | 1,136.00 | 1,136.00 | 1,065.00 | 1,065.00 | 1,065.00 | -1.02% | 13,700 |
| Sep 25, 2026 | 1,100.00 | 1,100.00 | 1,076.00 | 1,076.00 | 1,076.00 | -0.74% | 6,100 |
| Sep 24, 2026 | 1,096.00 | 1,120.00 | 1,084.00 | 1,084.00 | 1,084.00 | -0.28% | 20,000 |
| Sep 18, 2026 | 1,080.00 | 1,088.00 | 1,065.00 | 1,087.00 | 1,087.00 | 2.55% | 9,300 |
| Sep 17, 2026 | 1,070.00 | 1,076.00 | 1,050.00 | 1,060.00 | 1,060.00 | -0.28% | 10,500 |
| Sep 16, 2026 | 1,052.00 | 1,063.00 | 1,046.00 | 1,063.00 | 1,063.00 | 0.85% | 7,300 |
| Sep 15, 2026 | 1,049.00 | 1,078.00 | 1,041.00 | 1,054.00 | 1,054.00 | 2.43% | 17,700 |
| Sep 14, 2026 | 1,000.00 | 1,048.00 | 995.00 | 1,029.00 | 1,029.00 | 4.36% | 22,900 |
| Sep 11, 2026 | 1,000.00 | 1,014.00 | 986.00 | 986.00 | 986.00 | -2.47% | 12,200 |
| Sep 10, 2026 | 993.00 | 1,011.00 | 993.00 | 1,011.00 | 1,011.00 | 1.10% | 4,300 |
| Sep 9, 2026 | 994.00 | 1,000.00 | 991.00 | 1,000.00 | 1,000.00 | 0.50% | 4,500 |
| Sep 8, 2026 | 1,028.00 | 1,028.00 | 995.00 | 995.00 | 995.00 | -2.55% | 9,400 |
| Sep 7, 2026 | 1,012.00 | 1,026.00 | 1,012.00 | 1,021.00 | 1,021.00 | 0.99% | 8,400 |
| Sep 4, 2026 | 1,009.00 | 1,023.00 | 1,009.00 | 1,011.00 | 1,011.00 | 1.10% | 13,600 |
| Sep 3, 2026 | 999.00 | 1,005.00 | 999.00 | 1,000.00 | 1,000.00 | 0.20% | 5,500 |
| 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 |