Suncall Corporation (TYO:5985)
Japan · Delayed Price · Currency is JPY 989.00
-5.00 (-0.50%)
At close: Jan 23, 2026
Suncall Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 937.00 | 940.00 | 898.00 | 906.00 | 906.00 | -1.74% | 589,900 |
| Dec 19, 2025 | 904.00 | 949.00 | 891.00 | 922.00 | 922.00 | 3.36% | 994,500 |
| Dec 18, 2025 | 877.00 | 920.00 | 870.00 | 892.00 | 892.00 | -0.78% | 891,200 |
| Dec 17, 2025 | 930.00 | 934.00 | 875.00 | 899.00 | 899.00 | -3.85% | 1,472,000 |
| Dec 16, 2025 | 962.00 | 968.00 | 924.00 | 935.00 | 935.00 | -4.20% | 757,100 |
| Dec 15, 2025 | 981.00 | 987.00 | 943.00 | 976.00 | 976.00 | -1.41% | 996,900 |
| Dec 12, 2025 | 959.00 | 1,002.00 | 941.00 | 990.00 | 990.00 | 6.57% | 1,152,700 |
| Dec 11, 2025 | 979.00 | 994.00 | 917.00 | 929.00 | 929.00 | -5.97% | 1,841,700 |
| Dec 10, 2025 | 1,021.00 | 1,033.00 | 988.00 | 988.00 | 988.00 | -3.42% | 1,172,400 |
| Dec 9, 2025 | 1,074.00 | 1,084.00 | 1,007.00 | 1,023.00 | 1,023.00 | -5.45% | 1,293,300 |
| Dec 8, 2025 | 1,066.00 | 1,090.00 | 1,033.00 | 1,082.00 | 1,082.00 | 0.56% | 1,136,700 |
| Dec 5, 2025 | 1,060.00 | 1,106.00 | 1,051.00 | 1,076.00 | 1,076.00 | 1.51% | 1,056,400 |
| Dec 4, 2025 | 1,121.00 | 1,135.00 | 1,047.00 | 1,060.00 | 1,060.00 | -6.28% | 1,486,200 |
| Dec 3, 2025 | 1,063.00 | 1,180.00 | 1,061.00 | 1,131.00 | 1,131.00 | 5.60% | 1,856,000 |
| Dec 2, 2025 | 1,185.00 | 1,197.00 | 1,068.00 | 1,071.00 | 1,071.00 | -8.62% | 1,711,400 |
| Dec 1, 2025 | 1,186.00 | 1,212.00 | 1,150.00 | 1,172.00 | 1,172.00 | 1.38% | 978,200 |
| Nov 28, 2025 | 1,185.00 | 1,186.00 | 1,137.00 | 1,156.00 | 1,156.00 | -1.70% | 1,169,100 |
| Nov 27, 2025 | 1,197.00 | 1,233.00 | 1,162.00 | 1,176.00 | 1,176.00 | -1.18% | 1,128,100 |
| Nov 26, 2025 | 1,240.00 | 1,280.00 | 1,186.00 | 1,190.00 | 1,190.00 | -3.02% | 1,067,700 |
| Nov 25, 2025 | 1,202.00 | 1,254.00 | 1,174.00 | 1,227.00 | 1,227.00 | 5.14% | 1,511,600 |
| Nov 21, 2025 | 1,182.00 | 1,247.00 | 1,131.00 | 1,167.00 | 1,167.00 | -6.04% | 2,286,300 |
| Nov 20, 2025 | 1,319.00 | 1,319.00 | 1,220.00 | 1,242.00 | 1,242.00 | -1.90% | 2,823,700 |
| Nov 19, 2025 | 1,376.00 | 1,417.00 | 1,256.00 | 1,266.00 | 1,266.00 | -7.93% | 3,602,600 |
| Nov 18, 2025 | 1,361.00 | 1,438.00 | 1,256.00 | 1,375.00 | 1,375.00 | 1.48% | 6,729,400 |
| Nov 17, 2025 | 1,170.00 | 1,363.00 | 1,140.00 | 1,355.00 | 1,355.00 | 27.47% | 7,784,700 |
| Nov 14, 2025 | 1,065.00 | 1,111.00 | 1,045.00 | 1,063.00 | 1,063.00 | -1.76% | 1,908,500 |
| Nov 13, 2025 | 1,080.00 | 1,099.00 | 1,056.00 | 1,082.00 | 1,082.00 | 1.41% | 552,700 |
| Nov 12, 2025 | 1,027.00 | 1,076.00 | 1,013.00 | 1,067.00 | 1,067.00 | 3.09% | 685,000 |
| Nov 11, 2025 | 1,097.00 | 1,119.00 | 1,021.00 | 1,035.00 | 1,035.00 | -4.17% | 1,082,600 |
| Nov 10, 2025 | 1,064.00 | 1,094.00 | 1,057.00 | 1,080.00 | 1,080.00 | 2.86% | 649,400 |