Suncall Corporation (TYO:5985)
Japan · Delayed Price · Currency is JPY 1,733.00
+146.00 (9.20%)
Jun 3, 2026, 3:30 PM JST
Suncall Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,666.00 | 1,666.00 | 1,533.00 | 1,587.00 | 1,587.00 | -5.87% | 1,248,600 |
| Jun 1, 2026 | 1,680.00 | 1,723.00 | 1,633.00 | 1,686.00 | 1,686.00 | -1.11% | 628,900 |
| May 29, 2026 | 1,801.00 | 1,821.00 | 1,705.00 | 1,705.00 | 1,705.00 | -3.62% | 530,000 |
| May 28, 2026 | 1,725.00 | 1,824.00 | 1,703.00 | 1,769.00 | 1,769.00 | -0.56% | 735,500 |
| May 27, 2026 | 1,894.00 | 1,903.00 | 1,738.00 | 1,779.00 | 1,779.00 | -5.52% | 904,400 |
| May 26, 2026 | 1,951.00 | 1,984.00 | 1,853.00 | 1,883.00 | 1,883.00 | -4.56% | 1,254,800 |
| May 25, 2026 | 1,847.00 | 2,029.00 | 1,846.00 | 1,973.00 | 1,973.00 | 7.11% | 1,857,800 |
| May 22, 2026 | 1,630.00 | 1,850.00 | 1,607.00 | 1,842.00 | 1,842.00 | 15.85% | 1,597,800 |
| May 21, 2026 | 1,579.00 | 1,643.00 | 1,481.00 | 1,590.00 | 1,590.00 | 4.81% | 961,000 |
| May 20, 2026 | 1,625.00 | 1,636.00 | 1,488.00 | 1,517.00 | 1,517.00 | -4.29% | 828,900 |
| May 19, 2026 | 1,650.00 | 1,687.00 | 1,540.00 | 1,585.00 | 1,585.00 | -5.43% | 1,241,800 |
| May 18, 2026 | 1,636.00 | 1,711.00 | 1,615.00 | 1,676.00 | 1,676.00 | 3.52% | 1,349,800 |
| May 15, 2026 | 1,898.00 | 1,916.00 | 1,571.00 | 1,619.00 | 1,619.00 | -13.65% | 2,152,000 |
| May 14, 2026 | 1,877.00 | 2,196.00 | 1,830.00 | 1,875.00 | 1,875.00 | -2.19% | 3,378,400 |
| May 13, 2026 | 1,945.00 | 2,015.00 | 1,905.00 | 1,917.00 | 1,917.00 | -8.06% | 1,436,400 |
| May 12, 2026 | 2,038.00 | 2,159.00 | 2,018.00 | 2,085.00 | 2,085.00 | 3.73% | 1,018,400 |
| May 11, 2026 | 2,120.00 | 2,141.00 | 1,994.00 | 2,010.00 | 2,010.00 | -5.37% | 1,095,100 |
| May 8, 2026 | 1,926.00 | 2,180.00 | 1,916.00 | 2,124.00 | 2,124.00 | 9.20% | 2,156,600 |
| May 7, 2026 | 1,784.00 | 1,999.00 | 1,765.00 | 1,945.00 | 1,945.00 | 13.21% | 1,930,900 |
| May 1, 2026 | 1,700.00 | 1,818.00 | 1,693.00 | 1,718.00 | 1,718.00 | 1.78% | 1,518,000 |
| Apr 30, 2026 | 1,658.00 | 1,716.00 | 1,621.00 | 1,688.00 | 1,688.00 | - | 1,123,600 |
| Apr 28, 2026 | 1,683.00 | 1,705.00 | 1,635.00 | 1,688.00 | 1,688.00 | -0.71% | 836,200 |
| Apr 27, 2026 | 1,600.00 | 1,732.00 | 1,487.00 | 1,700.00 | 1,700.00 | 6.25% | 2,087,000 |
| Apr 24, 2026 | 1,621.00 | 1,662.00 | 1,558.00 | 1,600.00 | 1,600.00 | -1.54% | 1,613,200 |
| Apr 23, 2026 | 1,656.00 | 1,662.00 | 1,570.00 | 1,625.00 | 1,625.00 | -0.91% | 1,811,200 |
| Apr 22, 2026 | 1,565.00 | 1,668.00 | 1,530.00 | 1,640.00 | 1,640.00 | 3.02% | 1,412,100 |
| Apr 21, 2026 | 1,692.00 | 1,692.00 | 1,575.00 | 1,592.00 | 1,592.00 | -4.90% | 1,816,500 |
| Apr 20, 2026 | 1,725.00 | 1,779.00 | 1,614.00 | 1,674.00 | 1,674.00 | 1.76% | 3,294,400 |
| Apr 17, 2026 | 1,665.00 | 1,758.00 | 1,628.00 | 1,645.00 | 1,645.00 | 0.18% | 2,046,300 |
| Apr 16, 2026 | 1,668.00 | 1,689.00 | 1,580.00 | 1,642.00 | 1,642.00 | -0.97% | 2,055,800 |
| Apr 15, 2026 | 1,773.00 | 1,846.00 | 1,627.00 | 1,658.00 | 1,658.00 | -0.36% | 3,558,800 |
| Apr 14, 2026 | 1,550.00 | 1,697.00 | 1,545.00 | 1,664.00 | 1,664.00 | 11.60% | 2,508,700 |
| Apr 13, 2026 | 1,401.00 | 1,536.00 | 1,384.00 | 1,491.00 | 1,491.00 | 4.34% | 1,796,100 |
| Apr 10, 2026 | 1,470.00 | 1,487.00 | 1,413.00 | 1,429.00 | 1,429.00 | -1.52% | 857,400 |
| Apr 9, 2026 | 1,470.00 | 1,495.00 | 1,415.00 | 1,451.00 | 1,451.00 | -2.09% | 1,199,800 |
| Apr 8, 2026 | 1,400.00 | 1,499.00 | 1,381.00 | 1,482.00 | 1,482.00 | 12.27% | 1,605,200 |
| Apr 7, 2026 | 1,413.00 | 1,420.00 | 1,295.00 | 1,320.00 | 1,320.00 | -6.25% | 1,207,400 |
| Apr 6, 2026 | 1,422.00 | 1,476.00 | 1,408.00 | 1,408.00 | 1,408.00 | -2.36% | 757,500 |
| Apr 3, 2026 | 1,432.00 | 1,466.00 | 1,378.00 | 1,442.00 | 1,442.00 | 2.85% | 851,900 |
| Apr 2, 2026 | 1,493.00 | 1,529.00 | 1,387.00 | 1,402.00 | 1,402.00 | -6.53% | 1,114,900 |
| Apr 1, 2026 | 1,450.00 | 1,500.00 | 1,410.00 | 1,500.00 | 1,500.00 | 9.89% | 758,200 |
| Mar 31, 2026 | 1,387.00 | 1,438.00 | 1,365.00 | 1,365.00 | 1,365.00 | -5.60% | 1,025,300 |
| Mar 30, 2026 | 1,430.00 | 1,453.00 | 1,364.00 | 1,446.00 | 1,446.00 | -3.60% | 1,259,300 |
| Mar 27, 2026 | 1,527.00 | 1,562.00 | 1,470.00 | 1,515.00 | 1,500.00 | -3.75% | 1,003,300 |
| Mar 26, 2026 | 1,611.00 | 1,665.00 | 1,555.00 | 1,574.00 | 1,558.42 | -2.30% | 1,061,600 |
| Mar 25, 2026 | 1,595.00 | 1,628.00 | 1,559.00 | 1,611.00 | 1,595.05 | 7.19% | 1,594,600 |
| Mar 24, 2026 | 1,725.00 | 1,725.00 | 1,482.00 | 1,503.00 | 1,488.12 | -7.11% | 2,958,600 |
| Mar 23, 2026 | 1,863.00 | 1,898.00 | 1,618.00 | 1,618.00 | 1,601.98 | -18.41% | 2,903,900 |
| Mar 19, 2026 | 2,039.00 | 2,131.00 | 1,935.00 | 1,983.00 | 1,963.37 | -4.94% | 1,565,300 |
| Mar 18, 2026 | 1,981.00 | 2,114.00 | 1,951.00 | 2,086.00 | 2,065.35 | 7.47% | 2,047,400 |