Sun Corporation (TYO:6736)
Japan · Delayed Price · Currency is JPY 7,300.00
+470.00 (6.88%)
At close: Mar 6, 2026
Sun Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6,920.00 | 7,460.00 | 6,920.00 | 7,270.00 | - | 6.44% | 78,000 |
| Mar 5, 2026 | 6,580.00 | 6,850.00 | 6,520.00 | 6,830.00 | 6,830.00 | 5.40% | 84,500 |
| Mar 4, 2026 | 6,120.00 | 6,480.00 | 6,070.00 | 6,480.00 | 6,480.00 | 2.86% | 76,100 |
| Mar 3, 2026 | 6,440.00 | 6,460.00 | 6,180.00 | 6,300.00 | 6,300.00 | -3.67% | 163,900 |
| Mar 2, 2026 | 7,060.00 | 7,090.00 | 6,410.00 | 6,540.00 | 6,540.00 | -7.10% | 173,600 |
| Feb 27, 2026 | 7,500.00 | 7,500.00 | 6,870.00 | 7,040.00 | 7,040.00 | -6.75% | 181,400 |
| Feb 26, 2026 | 7,880.00 | 8,010.00 | 7,540.00 | 7,550.00 | 7,550.00 | -2.96% | 129,700 |
| Feb 25, 2026 | 7,990.00 | 8,070.00 | 7,610.00 | 7,780.00 | 7,780.00 | -2.63% | 97,100 |
| Feb 24, 2026 | 8,200.00 | 8,320.00 | 7,940.00 | 7,990.00 | 7,990.00 | -7.63% | 96,900 |
| Feb 20, 2026 | 8,640.00 | 8,750.00 | 8,590.00 | 8,650.00 | 8,650.00 | 0.12% | 38,000 |
| Feb 19, 2026 | 8,740.00 | 8,750.00 | 8,570.00 | 8,640.00 | 8,640.00 | -1.14% | 26,600 |
| Feb 18, 2026 | 8,800.00 | 8,920.00 | 8,710.00 | 8,740.00 | 8,740.00 | 0.11% | 34,900 |
| Feb 17, 2026 | 8,560.00 | 8,780.00 | 8,490.00 | 8,730.00 | 8,730.00 | 0.92% | 37,400 |
| Feb 16, 2026 | 8,570.00 | 8,900.00 | 8,490.00 | 8,650.00 | 8,650.00 | 4.59% | 86,300 |
| Feb 13, 2026 | 8,410.00 | 8,450.00 | 8,170.00 | 8,270.00 | 8,270.00 | -2.13% | 60,300 |
| Feb 12, 2026 | 8,600.00 | 8,600.00 | 8,370.00 | 8,450.00 | 8,450.00 | -2.31% | 62,300 |
| Feb 10, 2026 | 8,500.00 | 8,680.00 | 8,500.00 | 8,650.00 | 8,650.00 | 3.10% | 35,500 |
| Feb 9, 2026 | 8,350.00 | 8,510.00 | 8,200.00 | 8,390.00 | 8,390.00 | 5.14% | 76,900 |
| Feb 6, 2026 | 7,900.00 | 7,990.00 | 7,760.00 | 7,980.00 | 7,980.00 | 0.13% | 56,600 |
| Feb 5, 2026 | 8,200.00 | 8,260.00 | 7,860.00 | 7,970.00 | 7,970.00 | -2.80% | 72,100 |
| Feb 4, 2026 | 8,470.00 | 8,470.00 | 7,960.00 | 8,200.00 | 8,200.00 | -3.19% | 71,700 |
| Feb 3, 2026 | 8,360.00 | 8,530.00 | 8,310.00 | 8,470.00 | 8,470.00 | 2.92% | 38,000 |
| Feb 2, 2026 | 8,290.00 | 8,480.00 | 8,230.00 | 8,230.00 | 8,230.00 | -0.72% | 48,600 |
| Jan 30, 2026 | 8,190.00 | 8,340.00 | 8,020.00 | 8,290.00 | 8,290.00 | 1.22% | 55,100 |
| Jan 29, 2026 | 8,200.00 | 8,260.00 | 8,070.00 | 8,190.00 | 8,190.00 | 0.12% | 39,300 |
| Jan 28, 2026 | 8,100.00 | 8,220.00 | 8,100.00 | 8,180.00 | 8,180.00 | 0.25% | 21,800 |
| Jan 27, 2026 | 8,140.00 | 8,310.00 | 8,110.00 | 8,160.00 | 8,160.00 | -0.24% | 47,500 |
| Jan 26, 2026 | 8,220.00 | 8,340.00 | 8,120.00 | 8,180.00 | 8,180.00 | -0.85% | 52,000 |
| Jan 23, 2026 | 8,220.00 | 8,310.00 | 8,160.00 | 8,250.00 | 8,250.00 | -0.24% | 31,500 |
| Jan 22, 2026 | 8,630.00 | 8,650.00 | 8,270.00 | 8,270.00 | 8,270.00 | -3.84% | 64,700 |
| Jan 21, 2026 | 9,020.00 | 9,050.00 | 8,600.00 | 8,600.00 | 8,600.00 | -6.11% | 57,100 |
| Jan 20, 2026 | 9,240.00 | 9,360.00 | 9,100.00 | 9,160.00 | 9,160.00 | -0.22% | 26,700 |
| Jan 19, 2026 | 9,070.00 | 9,210.00 | 9,000.00 | 9,180.00 | 9,180.00 | 1.21% | 27,600 |
| Jan 16, 2026 | 9,390.00 | 9,520.00 | 9,070.00 | 9,070.00 | 9,070.00 | -1.84% | 32,100 |
| Jan 15, 2026 | 9,490.00 | 9,510.00 | 9,100.00 | 9,240.00 | 9,240.00 | -2.63% | 27,900 |
| Jan 14, 2026 | 9,610.00 | 9,610.00 | 9,460.00 | 9,490.00 | 9,490.00 | -0.94% | 33,000 |
| Jan 13, 2026 | 9,210.00 | 9,600.00 | 9,060.00 | 9,580.00 | 9,580.00 | 4.81% | 34,800 |
| Jan 9, 2026 | 9,180.00 | 9,280.00 | 9,040.00 | 9,140.00 | 9,140.00 | 1.22% | 29,400 |
| Jan 8, 2026 | 9,460.00 | 9,580.00 | 9,030.00 | 9,030.00 | 9,030.00 | -4.24% | 35,600 |
| Jan 7, 2026 | 9,500.00 | 9,510.00 | 9,300.00 | 9,430.00 | 9,430.00 | -1.36% | 27,900 |
| Jan 6, 2026 | 9,330.00 | 9,600.00 | 9,330.00 | 9,560.00 | 9,560.00 | 2.58% | 31,000 |
| Jan 5, 2026 | 9,030.00 | 9,420.00 | 9,010.00 | 9,320.00 | 9,320.00 | 3.67% | 32,500 |
| Dec 30, 2025 | 8,840.00 | 8,990.00 | 8,840.00 | 8,990.00 | 8,990.00 | 1.58% | 22,800 |
| Dec 29, 2025 | 8,800.00 | 8,860.00 | 8,710.00 | 8,850.00 | 8,850.00 | 1.72% | 33,700 |
| Dec 26, 2025 | 8,700.00 | 8,940.00 | 8,690.00 | 8,700.00 | 8,700.00 | - | 19,900 |
| Dec 25, 2025 | 8,620.00 | 8,720.00 | 8,600.00 | 8,700.00 | 8,700.00 | 0.93% | 31,900 |
| Dec 24, 2025 | 8,980.00 | 9,010.00 | 8,560.00 | 8,620.00 | 8,620.00 | -1.15% | 61,300 |
| Dec 23, 2025 | 8,930.00 | 8,930.00 | 8,600.00 | 8,720.00 | 8,720.00 | -2.35% | 89,600 |
| Dec 22, 2025 | 8,890.00 | 9,060.00 | 8,840.00 | 8,930.00 | 8,930.00 | 2.17% | 45,600 |
| Dec 19, 2025 | 8,740.00 | 8,840.00 | 8,680.00 | 8,740.00 | 8,740.00 | 1.27% | 58,300 |