Sun Corporation (TYO:6736)
Japan · Delayed Price · Currency is JPY 6,700.00
+30.00 (0.45%)
Aug 26, 2025, 3:30 PM JST
Sun Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 6,670.00 | 6,840.00 | 6,670.00 | 6,740.00 | - | 1.05% | 8,800 |
| Aug 25, 2025 | 6,650.00 | 6,670.00 | 6,610.00 | 6,670.00 | 6,670.00 | 0.60% | 12,200 |
| Aug 22, 2025 | 6,580.00 | 6,730.00 | 6,580.00 | 6,630.00 | 6,630.00 | 0.76% | 16,900 |
| Aug 21, 2025 | 6,670.00 | 6,690.00 | 6,510.00 | 6,580.00 | 6,580.00 | -2.23% | 39,100 |
| Aug 20, 2025 | 6,900.00 | 6,900.00 | 6,710.00 | 6,730.00 | 6,730.00 | -2.46% | 32,600 |
| Aug 19, 2025 | 6,820.00 | 7,020.00 | 6,820.00 | 6,900.00 | 6,900.00 | 1.62% | 55,100 |
| Aug 18, 2025 | 6,980.00 | 6,980.00 | 6,740.00 | 6,790.00 | 6,790.00 | -2.72% | 36,000 |
| Aug 15, 2025 | 6,640.00 | 7,040.00 | 6,640.00 | 6,980.00 | 6,980.00 | 9.06% | 79,500 |
| Aug 14, 2025 | 6,330.00 | 6,450.00 | 6,240.00 | 6,400.00 | 6,400.00 | -0.31% | 30,200 |
| Aug 13, 2025 | 6,500.00 | 6,550.00 | 6,280.00 | 6,420.00 | 6,420.00 | -0.47% | 77,600 |
| Aug 12, 2025 | 6,300.00 | 6,470.00 | 6,020.00 | 6,450.00 | 6,450.00 | 9.88% | 79,200 |
| Aug 8, 2025 | 6,000.00 | 6,030.00 | 5,850.00 | 5,870.00 | 5,870.00 | -2.33% | 36,200 |
| Aug 7, 2025 | 5,810.00 | 6,010.00 | 5,810.00 | 6,010.00 | 6,010.00 | 2.21% | 26,300 |
| Aug 6, 2025 | 5,680.00 | 5,880.00 | 5,680.00 | 5,880.00 | 5,880.00 | 2.98% | 25,200 |
| Aug 5, 2025 | 5,610.00 | 5,790.00 | 5,610.00 | 5,710.00 | 5,710.00 | 2.70% | 34,300 |
| Aug 4, 2025 | 5,600.00 | 5,610.00 | 5,440.00 | 5,560.00 | 5,560.00 | -2.46% | 27,400 |
| Aug 1, 2025 | 5,820.00 | 5,830.00 | 5,670.00 | 5,700.00 | 5,700.00 | -2.06% | 36,400 |
| Jul 31, 2025 | 5,700.00 | 5,880.00 | 5,700.00 | 5,820.00 | 5,820.00 | 2.46% | 47,600 |
| Jul 30, 2025 | 5,610.00 | 5,730.00 | 5,610.00 | 5,680.00 | 5,680.00 | 1.07% | 24,500 |
| Jul 29, 2025 | 5,670.00 | 5,730.00 | 5,600.00 | 5,620.00 | 5,620.00 | -0.88% | 16,500 |
| Jul 28, 2025 | 5,710.00 | 5,790.00 | 5,640.00 | 5,670.00 | 5,670.00 | -1.05% | 28,400 |
| Jul 25, 2025 | 5,690.00 | 5,760.00 | 5,600.00 | 5,730.00 | 5,730.00 | 0.53% | 18,200 |
| Jul 24, 2025 | 5,580.00 | 5,780.00 | 5,580.00 | 5,700.00 | 5,700.00 | 3.64% | 29,100 |
| Jul 23, 2025 | 5,520.00 | 5,540.00 | 5,450.00 | 5,500.00 | 5,500.00 | 1.48% | 23,400 |
| Jul 22, 2025 | 5,530.00 | 5,600.00 | 5,410.00 | 5,420.00 | 5,420.00 | -0.91% | 31,100 |
| Jul 18, 2025 | 5,500.00 | 5,560.00 | 5,410.00 | 5,470.00 | 5,470.00 | 0.37% | 22,100 |
| Jul 17, 2025 | 5,250.00 | 5,500.00 | 5,210.00 | 5,450.00 | 5,450.00 | 3.22% | 48,400 |
| Jul 16, 2025 | 5,460.00 | 5,510.00 | 5,230.00 | 5,280.00 | 5,280.00 | -3.12% | 61,300 |
| Jul 15, 2025 | 5,480.00 | 5,500.00 | 5,400.00 | 5,450.00 | 5,450.00 | -0.55% | 14,200 |
| Jul 14, 2025 | 5,440.00 | 5,520.00 | 5,340.00 | 5,480.00 | 5,480.00 | 1.48% | 28,400 |
| Jul 11, 2025 | 5,460.00 | 5,500.00 | 5,360.00 | 5,400.00 | 5,400.00 | -1.64% | 23,400 |
| Jul 10, 2025 | 5,560.00 | 5,560.00 | 5,430.00 | 5,490.00 | 5,490.00 | -0.90% | 15,200 |
| Jul 9, 2025 | 5,600.00 | 5,620.00 | 5,440.00 | 5,540.00 | 5,540.00 | - | 28,100 |
| Jul 8, 2025 | 5,410.00 | 5,600.00 | 5,410.00 | 5,540.00 | 5,540.00 | 2.03% | 24,900 |
| Jul 7, 2025 | 5,380.00 | 5,500.00 | 5,360.00 | 5,430.00 | 5,430.00 | 2.07% | 28,800 |
| Jul 4, 2025 | 5,320.00 | 5,410.00 | 5,310.00 | 5,320.00 | 5,320.00 | 0.57% | 24,500 |
| Jul 3, 2025 | 5,270.00 | 5,390.00 | 5,260.00 | 5,290.00 | 5,290.00 | -0.38% | 20,700 |
| Jul 2, 2025 | 5,330.00 | 5,420.00 | 5,190.00 | 5,310.00 | 5,310.00 | -1.67% | 37,900 |
| Jul 1, 2025 | 5,630.00 | 5,630.00 | 5,370.00 | 5,400.00 | 5,400.00 | -3.91% | 37,200 |
| Jun 30, 2025 | 5,940.00 | 6,040.00 | 5,620.00 | 5,620.00 | 5,620.00 | -5.07% | 55,500 |
| Jun 27, 2025 | 6,020.00 | 6,040.00 | 5,910.00 | 5,920.00 | 5,920.00 | -0.17% | 26,900 |
| Jun 26, 2025 | 6,170.00 | 6,170.00 | 5,930.00 | 5,930.00 | 5,930.00 | -4.66% | 22,900 |
| Jun 25, 2025 | 6,210.00 | 6,300.00 | 6,190.00 | 6,220.00 | 6,220.00 | 0.16% | 32,500 |
| Jun 24, 2025 | 5,910.00 | 6,280.00 | 5,910.00 | 6,210.00 | 6,210.00 | 5.79% | 39,000 |
| Jun 23, 2025 | 5,920.00 | 6,040.00 | 5,790.00 | 5,870.00 | 5,870.00 | -1.01% | 27,300 |
| Jun 20, 2025 | 5,870.00 | 6,000.00 | 5,790.00 | 5,930.00 | 5,930.00 | 0.17% | 199,200 |
| Jun 19, 2025 | 5,840.00 | 6,000.00 | 5,750.00 | 5,920.00 | 5,920.00 | 1.72% | 75,800 |
| Jun 18, 2025 | 5,830.00 | 5,880.00 | 5,770.00 | 5,820.00 | 5,820.00 | -0.51% | 18,800 |
| Jun 17, 2025 | 5,800.00 | 5,950.00 | 5,750.00 | 5,850.00 | 5,850.00 | 2.63% | 60,700 |
| Jun 16, 2025 | 5,750.00 | 5,870.00 | 5,610.00 | 5,700.00 | 5,700.00 | -1.38% | 51,000 |