Suncall Corporation (TYO:5985)
Japan · Delayed Price · Currency is JPY 2,484.00
+4.00 (0.16%)
Oct 2, 2026, 3:30 PM JST
Suncall Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 2,482.00 | 2,601.00 | 2,456.00 | 2,477.00 | 2,477.00 | -0.12% | 950,400 |
| Oct 1, 2026 | 2,300.00 | 2,492.00 | 2,298.00 | 2,480.00 | 2,480.00 | 7.97% | 666,000 |
| Sep 30, 2026 | 2,416.00 | 2,435.00 | 2,297.00 | 2,297.00 | 2,297.00 | -0.82% | 824,100 |
| Sep 29, 2026 | 2,407.00 | 2,436.00 | 2,307.00 | 2,316.00 | 2,316.00 | -3.94% | 396,600 |
| Sep 28, 2026 | 2,437.00 | 2,513.00 | 2,428.00 | 2,431.00 | 2,411.00 | -0.57% | 345,500 |
| Sep 25, 2026 | 2,423.00 | 2,465.00 | 2,400.00 | 2,445.00 | 2,424.88 | 1.20% | 729,400 |
| Sep 24, 2026 | 2,420.00 | 2,577.00 | 2,399.00 | 2,416.00 | 2,396.12 | 4.14% | 1,456,700 |
| Sep 18, 2026 | 2,212.00 | 2,373.00 | 2,212.00 | 2,320.00 | 2,300.91 | 7.16% | 886,200 |
| Sep 17, 2026 | 2,170.00 | 2,215.00 | 2,151.00 | 2,165.00 | 2,147.19 | 1.50% | 393,700 |
| Sep 16, 2026 | 2,021.00 | 2,156.00 | 1,996.00 | 2,133.00 | 2,115.45 | 5.02% | 385,200 |
| Sep 15, 2026 | 1,986.00 | 2,053.00 | 1,973.00 | 2,031.00 | 2,014.29 | 0.84% | 369,600 |
| Sep 14, 2026 | 1,981.00 | 2,025.00 | 1,893.00 | 2,014.00 | 1,997.43 | -5.00% | 973,700 |
| Sep 11, 2026 | 2,071.00 | 2,179.00 | 2,051.00 | 2,120.00 | 2,102.56 | -3.46% | 540,500 |
| Sep 10, 2026 | 2,155.00 | 2,221.00 | 2,150.00 | 2,196.00 | 2,177.93 | -0.14% | 551,600 |
| Sep 9, 2026 | 2,199.00 | 2,308.00 | 2,174.00 | 2,199.00 | 2,180.91 | 3.68% | 987,400 |
| Sep 8, 2026 | 2,171.00 | 2,234.00 | 2,110.00 | 2,121.00 | 2,103.55 | -3.02% | 605,500 |
| Sep 7, 2026 | 2,120.00 | 2,224.00 | 2,101.00 | 2,187.00 | 2,169.01 | 7.58% | 771,600 |
| Sep 4, 2026 | 1,988.00 | 2,083.00 | 1,976.00 | 2,033.00 | 2,016.27 | 1.75% | 938,400 |
| Sep 3, 2026 | 2,000.00 | 2,052.00 | 1,956.00 | 1,998.00 | 1,981.56 | -2.54% | 927,500 |
| Sep 2, 2026 | 2,030.00 | 2,120.00 | 1,992.00 | 2,050.00 | 2,033.13 | -1.16% | 1,161,000 |
| Sep 1, 2026 | 2,051.00 | 2,121.00 | 2,010.00 | 2,074.00 | 2,056.94 | -0.43% | 1,051,200 |
| Aug 31, 2026 | 2,111.00 | 2,152.00 | 2,058.00 | 2,083.00 | 2,065.86 | -4.80% | 1,061,800 |
| Aug 28, 2026 | 2,296.00 | 2,400.00 | 2,149.00 | 2,188.00 | 2,170.00 | -5.28% | 1,164,200 |
| Aug 27, 2026 | 2,248.00 | 2,334.00 | 2,215.00 | 2,310.00 | 2,291.00 | 3.82% | 1,332,200 |
| Aug 26, 2026 | 2,352.00 | 2,370.00 | 2,174.00 | 2,225.00 | 2,206.69 | -7.29% | 1,527,400 |
| Aug 25, 2026 | 2,150.00 | 2,408.00 | 2,145.00 | 2,400.00 | 2,380.26 | 9.09% | 2,254,900 |
| Aug 24, 2026 | 2,475.00 | 2,495.00 | 2,140.00 | 2,200.00 | 2,181.90 | -12.00% | 3,064,300 |
| Aug 21, 2026 | 2,449.00 | 2,500.00 | 2,335.00 | 2,500.00 | 2,479.43 | 0.73% | 1,757,200 |
| Aug 20, 2026 | 2,368.00 | 2,482.00 | 2,230.00 | 2,482.00 | 2,461.58 | 5.30% | 1,979,400 |
| Aug 19, 2026 | 2,320.00 | 2,541.00 | 2,273.00 | 2,357.00 | 2,337.61 | -3.16% | 3,122,100 |
| Aug 18, 2026 | 2,386.00 | 2,482.00 | 2,335.00 | 2,434.00 | 2,413.98 | 3.22% | 2,106,900 |
| Aug 17, 2026 | 2,125.00 | 2,359.00 | 2,102.00 | 2,358.00 | 2,338.60 | 10.29% | 1,716,600 |
| Aug 14, 2026 | 2,050.00 | 2,163.00 | 1,983.00 | 2,138.00 | 2,120.41 | 5.37% | 2,174,000 |
| Aug 13, 2026 | 2,014.00 | 2,078.00 | 1,892.00 | 2,029.00 | 2,012.31 | 1.76% | 2,284,600 |
| Aug 12, 2026 | 1,830.00 | 2,067.00 | 1,830.00 | 1,994.00 | 1,977.60 | 13.94% | 4,615,600 |
| Aug 10, 2026 | 1,750.00 | 1,750.00 | 1,695.00 | 1,750.00 | 1,735.60 | 20.69% | 510,800 |
| Aug 7, 2026 | 1,352.00 | 1,500.00 | 1,272.00 | 1,450.00 | 1,438.07 | 6.15% | 1,928,900 |
| Aug 6, 2026 | 1,390.00 | 1,407.00 | 1,325.00 | 1,366.00 | 1,354.76 | -4.61% | 997,100 |
| Aug 5, 2026 | 1,389.00 | 1,442.00 | 1,376.00 | 1,432.00 | 1,420.22 | 7.43% | 836,700 |
| Aug 4, 2026 | 1,278.00 | 1,367.00 | 1,275.00 | 1,333.00 | 1,322.03 | 3.01% | 779,500 |
| Aug 3, 2026 | 1,185.00 | 1,324.00 | 1,180.00 | 1,294.00 | 1,283.35 | 1.49% | 903,500 |
| Jul 31, 2026 | 1,246.00 | 1,310.00 | 1,204.00 | 1,275.00 | 1,264.51 | 12.14% | 1,007,100 |
| Jul 30, 2026 | 1,099.00 | 1,154.00 | 1,070.00 | 1,137.00 | 1,127.65 | 4.12% | 801,500 |
| Jul 29, 2026 | 1,177.00 | 1,177.00 | 1,055.00 | 1,092.00 | 1,083.02 | -5.94% | 1,528,700 |
| Jul 28, 2026 | 1,200.00 | 1,203.00 | 1,145.00 | 1,161.00 | 1,151.45 | -6.45% | 750,900 |
| Jul 27, 2026 | 1,262.00 | 1,266.00 | 1,212.00 | 1,241.00 | 1,230.79 | -0.56% | 437,400 |
| Jul 24, 2026 | 1,277.00 | 1,284.00 | 1,234.00 | 1,248.00 | 1,237.73 | -4.51% | 415,900 |
| Jul 23, 2026 | 1,301.00 | 1,328.00 | 1,292.00 | 1,307.00 | 1,296.25 | 0.54% | 349,800 |
| Jul 22, 2026 | 1,346.00 | 1,368.00 | 1,295.00 | 1,300.00 | 1,289.30 | -1.22% | 783,800 |
| Jul 21, 2026 | 1,260.00 | 1,316.00 | 1,222.00 | 1,316.00 | 1,305.17 | 6.99% | 744,900 |