Suncall Corporation (TYO:5985)
Japan · Delayed Price · Currency is JPY 1,969.00
+400.00 (25.49%)
At close: Mar 10, 2026
Suncall Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,745.00 | 1,797.00 | 1,635.00 | 1,690.00 | - | 7.71% | 1,128,400 |
| Mar 9, 2026 | 1,472.00 | 1,569.00 | 1,351.00 | 1,569.00 | 1,569.00 | -3.86% | 3,239,400 |
| Mar 6, 2026 | 1,441.00 | 1,636.00 | 1,383.00 | 1,632.00 | 1,632.00 | 13.18% | 3,017,200 |
| Mar 5, 2026 | 1,365.00 | 1,504.00 | 1,355.00 | 1,442.00 | 1,442.00 | 10.50% | 2,556,900 |
| Mar 4, 2026 | 1,330.00 | 1,450.00 | 1,239.00 | 1,305.00 | 1,305.00 | -5.23% | 2,993,900 |
| Mar 3, 2026 | 1,250.00 | 1,494.00 | 1,218.00 | 1,377.00 | 1,377.00 | 10.87% | 3,828,200 |
| Mar 2, 2026 | 1,171.00 | 1,247.00 | 1,155.00 | 1,242.00 | 1,242.00 | 2.39% | 746,800 |
| Feb 27, 2026 | 1,145.00 | 1,213.00 | 1,125.00 | 1,213.00 | 1,213.00 | 5.11% | 674,000 |
| Feb 26, 2026 | 1,185.00 | 1,219.00 | 1,140.00 | 1,154.00 | 1,154.00 | -1.45% | 740,800 |
| Feb 25, 2026 | 1,204.00 | 1,225.00 | 1,165.00 | 1,171.00 | 1,171.00 | -1.68% | 763,300 |
| Feb 24, 2026 | 1,164.00 | 1,215.00 | 1,142.00 | 1,191.00 | 1,191.00 | 4.29% | 1,088,900 |
| Feb 20, 2026 | 1,127.00 | 1,144.00 | 1,100.00 | 1,142.00 | 1,142.00 | 0.53% | 716,100 |
| Feb 19, 2026 | 1,260.00 | 1,278.00 | 1,095.00 | 1,136.00 | 1,136.00 | -11.25% | 2,391,400 |
| Feb 18, 2026 | 1,276.00 | 1,329.00 | 1,241.00 | 1,280.00 | 1,280.00 | 1.67% | 1,119,600 |
| Feb 17, 2026 | 1,205.00 | 1,300.00 | 1,185.00 | 1,259.00 | 1,259.00 | 4.92% | 1,765,600 |
| Feb 16, 2026 | 1,141.00 | 1,333.00 | 1,128.00 | 1,200.00 | 1,200.00 | -0.08% | 3,656,500 |
| Feb 13, 2026 | 1,155.00 | 1,220.00 | 1,130.00 | 1,201.00 | 1,201.00 | 4.53% | 1,719,700 |
| Feb 12, 2026 | 1,065.00 | 1,169.00 | 1,065.00 | 1,149.00 | 1,149.00 | 9.53% | 1,262,500 |
| Feb 10, 2026 | 1,032.00 | 1,058.00 | 1,023.00 | 1,049.00 | 1,049.00 | 3.35% | 643,200 |
| Feb 9, 2026 | 1,030.00 | 1,030.00 | 990.00 | 1,015.00 | 1,015.00 | 1.50% | 873,600 |
| Feb 6, 2026 | 1,005.00 | 1,008.00 | 956.00 | 1,000.00 | 1,000.00 | 1.01% | 498,400 |
| Feb 5, 2026 | 1,025.00 | 1,031.00 | 981.00 | 990.00 | 990.00 | -2.94% | 650,100 |
| Feb 4, 2026 | 990.00 | 1,020.00 | 975.00 | 1,020.00 | 1,020.00 | 3.03% | 513,700 |
| Feb 3, 2026 | 979.00 | 997.00 | 955.00 | 990.00 | 990.00 | 2.38% | 564,800 |
| Feb 2, 2026 | 964.00 | 1,017.00 | 959.00 | 967.00 | 967.00 | 1.36% | 888,200 |
| Jan 30, 2026 | 933.00 | 961.00 | 928.00 | 954.00 | 954.00 | 0.95% | 295,300 |
| Jan 29, 2026 | 951.00 | 959.00 | 928.00 | 945.00 | 945.00 | -0.21% | 415,000 |
| Jan 28, 2026 | 945.00 | 969.00 | 928.00 | 947.00 | 947.00 | 0.21% | 495,700 |
| Jan 27, 2026 | 950.00 | 954.00 | 932.00 | 945.00 | 945.00 | -0.94% | 410,500 |
| Jan 26, 2026 | 971.00 | 991.00 | 953.00 | 954.00 | 954.00 | -3.54% | 676,800 |
| Jan 23, 2026 | 999.00 | 1,020.00 | 981.00 | 989.00 | 989.00 | -0.50% | 471,200 |
| Jan 22, 2026 | 1,014.00 | 1,020.00 | 994.00 | 994.00 | 994.00 | -0.50% | 323,700 |
| Jan 21, 2026 | 981.00 | 1,029.00 | 980.00 | 999.00 | 999.00 | -0.89% | 608,300 |
| Jan 20, 2026 | 1,040.00 | 1,043.00 | 1,008.00 | 1,008.00 | 1,008.00 | -2.14% | 396,500 |
| Jan 19, 2026 | 1,023.00 | 1,052.00 | 1,016.00 | 1,030.00 | 1,030.00 | -1.44% | 513,700 |
| Jan 16, 2026 | 1,050.00 | 1,060.00 | 1,032.00 | 1,045.00 | 1,045.00 | -1.04% | 472,900 |
| Jan 15, 2026 | 1,008.00 | 1,070.00 | 1,004.00 | 1,056.00 | 1,056.00 | 3.23% | 733,600 |
| Jan 14, 2026 | 1,010.00 | 1,051.00 | 1,002.00 | 1,023.00 | 1,023.00 | 1.99% | 813,300 |
| Jan 13, 2026 | 976.00 | 1,023.00 | 955.00 | 1,003.00 | 1,003.00 | 5.47% | 838,700 |
| Jan 9, 2026 | 951.00 | 965.00 | 940.00 | 951.00 | 951.00 | 0.74% | 453,000 |
| Jan 8, 2026 | 963.00 | 971.00 | 940.00 | 944.00 | 944.00 | -3.28% | 606,900 |
| Jan 7, 2026 | 941.00 | 985.00 | 933.00 | 976.00 | 976.00 | 4.72% | 858,000 |
| Jan 6, 2026 | 961.00 | 981.00 | 926.00 | 932.00 | 932.00 | -2.31% | 798,400 |
| Jan 5, 2026 | 933.00 | 957.00 | 921.00 | 954.00 | 954.00 | 3.47% | 852,500 |
| Dec 30, 2025 | 934.00 | 949.00 | 919.00 | 922.00 | 922.00 | -1.18% | 685,600 |
| Dec 29, 2025 | 906.00 | 954.00 | 903.00 | 933.00 | 933.00 | 3.44% | 927,000 |
| Dec 26, 2025 | 925.00 | 927.00 | 896.00 | 902.00 | 902.00 | -1.96% | 955,500 |
| Dec 25, 2025 | 905.00 | 929.00 | 890.00 | 920.00 | 920.00 | 2.79% | 502,000 |
| Dec 24, 2025 | 909.00 | 924.00 | 891.00 | 895.00 | 895.00 | -1.97% | 688,000 |
| Dec 23, 2025 | 892.00 | 921.00 | 887.00 | 913.00 | 913.00 | 0.77% | 559,300 |