Suncall Corporation (TYO:5985)
Japan · Delayed Price · Currency is JPY 2,500.00
+18.00 (0.73%)
Aug 21, 2026, 3:30 PM JST
Suncall Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 2,449.00 | 2,500.00 | 2,335.00 | 2,500.00 | 2,500.00 | 0.73% | 1,757,200 |
| Aug 20, 2026 | 2,368.00 | 2,482.00 | 2,230.00 | 2,482.00 | 2,482.00 | 5.30% | 1,979,400 |
| Aug 19, 2026 | 2,320.00 | 2,541.00 | 2,273.00 | 2,357.00 | 2,357.00 | -3.16% | 3,122,100 |
| Aug 18, 2026 | 2,386.00 | 2,482.00 | 2,335.00 | 2,434.00 | 2,434.00 | 3.22% | 2,106,900 |
| Aug 17, 2026 | 2,125.00 | 2,359.00 | 2,102.00 | 2,358.00 | 2,358.00 | 10.29% | 1,716,600 |
| Aug 14, 2026 | 2,050.00 | 2,163.00 | 1,983.00 | 2,138.00 | 2,138.00 | 5.37% | 2,174,000 |
| Aug 13, 2026 | 2,014.00 | 2,078.00 | 1,892.00 | 2,029.00 | 2,029.00 | 1.76% | 2,284,600 |
| Aug 12, 2026 | 1,830.00 | 2,067.00 | 1,830.00 | 1,994.00 | 1,994.00 | 13.94% | 4,615,600 |
| Aug 10, 2026 | 1,750.00 | 1,750.00 | 1,695.00 | 1,750.00 | 1,750.00 | 20.69% | 510,800 |
| Aug 7, 2026 | 1,352.00 | 1,500.00 | 1,272.00 | 1,450.00 | 1,450.00 | 6.15% | 1,928,900 |
| Aug 6, 2026 | 1,390.00 | 1,407.00 | 1,325.00 | 1,366.00 | 1,366.00 | -4.61% | 997,100 |
| Aug 5, 2026 | 1,389.00 | 1,442.00 | 1,376.00 | 1,432.00 | 1,432.00 | 7.43% | 836,700 |
| Aug 4, 2026 | 1,278.00 | 1,367.00 | 1,275.00 | 1,333.00 | 1,333.00 | 3.01% | 779,500 |
| Aug 3, 2026 | 1,185.00 | 1,324.00 | 1,180.00 | 1,294.00 | 1,294.00 | 1.49% | 903,500 |
| Jul 31, 2026 | 1,246.00 | 1,310.00 | 1,204.00 | 1,275.00 | 1,275.00 | 12.14% | 1,007,100 |
| Jul 30, 2026 | 1,099.00 | 1,154.00 | 1,070.00 | 1,137.00 | 1,137.00 | 4.12% | 801,500 |
| Jul 29, 2026 | 1,177.00 | 1,177.00 | 1,055.00 | 1,092.00 | 1,092.00 | -5.94% | 1,528,700 |
| Jul 28, 2026 | 1,200.00 | 1,203.00 | 1,145.00 | 1,161.00 | 1,161.00 | -6.45% | 750,900 |
| Jul 27, 2026 | 1,262.00 | 1,266.00 | 1,212.00 | 1,241.00 | 1,241.00 | -0.56% | 437,400 |
| Jul 24, 2026 | 1,277.00 | 1,284.00 | 1,234.00 | 1,248.00 | 1,248.00 | -4.51% | 415,900 |
| Jul 23, 2026 | 1,301.00 | 1,328.00 | 1,292.00 | 1,307.00 | 1,307.00 | 0.54% | 349,800 |
| Jul 22, 2026 | 1,346.00 | 1,368.00 | 1,295.00 | 1,300.00 | 1,300.00 | -1.22% | 783,800 |
| Jul 21, 2026 | 1,260.00 | 1,316.00 | 1,222.00 | 1,316.00 | 1,316.00 | 6.99% | 744,900 |
| Jul 17, 2026 | 1,352.00 | 1,357.00 | 1,197.00 | 1,230.00 | 1,230.00 | -11.51% | 1,600,300 |
| Jul 16, 2026 | 1,435.00 | 1,435.00 | 1,373.00 | 1,390.00 | 1,390.00 | -4.86% | 667,100 |
| Jul 15, 2026 | 1,452.00 | 1,476.00 | 1,420.00 | 1,461.00 | 1,461.00 | 2.74% | 578,600 |
| Jul 14, 2026 | 1,460.00 | 1,480.00 | 1,382.00 | 1,422.00 | 1,422.00 | -4.50% | 1,058,100 |
| Jul 13, 2026 | 1,569.00 | 1,596.00 | 1,479.00 | 1,489.00 | 1,489.00 | -5.10% | 598,500 |
| Jul 10, 2026 | 1,549.00 | 1,600.00 | 1,492.00 | 1,569.00 | 1,569.00 | 8.28% | 860,900 |
| Jul 9, 2026 | 1,483.00 | 1,511.00 | 1,425.00 | 1,449.00 | 1,449.00 | -0.28% | 606,600 |
| Jul 8, 2026 | 1,487.00 | 1,523.00 | 1,453.00 | 1,453.00 | 1,453.00 | -3.13% | 716,000 |
| Jul 7, 2026 | 1,560.00 | 1,601.00 | 1,488.00 | 1,500.00 | 1,500.00 | -4.58% | 644,200 |
| Jul 6, 2026 | 1,680.00 | 1,685.00 | 1,556.00 | 1,572.00 | 1,572.00 | -5.02% | 556,100 |
| Jul 3, 2026 | 1,621.00 | 1,691.00 | 1,564.00 | 1,655.00 | 1,655.00 | 3.96% | 671,500 |
| Jul 2, 2026 | 1,596.00 | 1,634.00 | 1,571.00 | 1,592.00 | 1,592.00 | -2.45% | 607,400 |
| Jul 1, 2026 | 1,725.00 | 1,730.00 | 1,577.00 | 1,632.00 | 1,632.00 | -4.73% | 835,500 |
| Jun 30, 2026 | 1,769.00 | 1,774.00 | 1,642.00 | 1,713.00 | 1,713.00 | -0.93% | 817,800 |
| Jun 29, 2026 | 1,810.00 | 1,826.00 | 1,660.00 | 1,729.00 | 1,729.00 | -3.94% | 891,000 |
| Jun 26, 2026 | 1,914.00 | 1,924.00 | 1,772.00 | 1,800.00 | 1,800.00 | -7.26% | 793,800 |
| Jun 25, 2026 | 1,950.00 | 1,970.00 | 1,890.00 | 1,941.00 | 1,941.00 | 4.81% | 871,900 |
| Jun 24, 2026 | 1,830.00 | 1,900.00 | 1,786.00 | 1,852.00 | 1,852.00 | 0.27% | 891,700 |
| Jun 23, 2026 | 1,880.00 | 2,009.00 | 1,841.00 | 1,847.00 | 1,847.00 | -1.76% | 1,786,200 |
| Jun 22, 2026 | 2,000.00 | 2,000.00 | 1,860.00 | 1,880.00 | 1,880.00 | -6.65% | 1,797,200 |
| Jun 19, 2026 | 1,810.00 | 2,040.00 | 1,762.00 | 2,014.00 | 2,014.00 | 22.06% | 3,485,300 |
| Jun 18, 2026 | 1,716.00 | 1,740.00 | 1,641.00 | 1,650.00 | 1,650.00 | -3.51% | 583,900 |
| Jun 17, 2026 | 1,600.00 | 1,729.00 | 1,571.00 | 1,710.00 | 1,710.00 | 5.82% | 908,700 |
| Jun 16, 2026 | 1,521.00 | 1,640.00 | 1,480.00 | 1,616.00 | 1,616.00 | 8.38% | 1,186,800 |
| Jun 15, 2026 | 1,471.00 | 1,505.00 | 1,434.00 | 1,491.00 | 1,491.00 | 7.97% | 857,300 |
| Jun 12, 2026 | 1,458.00 | 1,483.00 | 1,376.00 | 1,381.00 | 1,381.00 | -2.54% | 1,067,100 |
| Jun 11, 2026 | 1,452.00 | 1,475.00 | 1,385.00 | 1,417.00 | 1,417.00 | -4.39% | 1,162,100 |