Sun Corporation (TYO:6736)
Japan · Delayed Price · Currency is JPY 10,330
-520 (-4.79%)
Jul 10, 2026, 1:24 PM JST
Sun Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 10,610.00 | 10,940.00 | 10,470.00 | 10,850.00 | 10,850.00 | 3.14% | 22,600 |
| Jul 8, 2026 | 11,040.00 | 11,410.00 | 10,280.00 | 10,520.00 | 10,520.00 | -7.23% | 62,200 |
| Jul 7, 2026 | 10,950.00 | 12,850.00 | 10,950.00 | 11,340.00 | 11,340.00 | 4.90% | 126,900 |
| Jul 6, 2026 | 9,390.00 | 10,880.00 | 9,390.00 | 10,810.00 | 10,810.00 | 15.12% | 108,900 |
| Jul 3, 2026 | 9,540.00 | 9,600.00 | 9,290.00 | 9,390.00 | 9,390.00 | -3.00% | 29,100 |
| Jul 2, 2026 | 8,800.00 | 9,680.00 | 8,800.00 | 9,680.00 | 9,680.00 | 10.13% | 36,600 |
| Jul 1, 2026 | 8,580.00 | 8,860.00 | 8,520.00 | 8,790.00 | 8,790.00 | 2.45% | 21,200 |
| Jun 30, 2026 | 8,820.00 | 8,820.00 | 8,420.00 | 8,580.00 | 8,580.00 | -1.04% | 20,700 |
| Jun 29, 2026 | 9,030.00 | 9,110.00 | 8,570.00 | 8,670.00 | 8,670.00 | -3.99% | 30,700 |
| Jun 26, 2026 | 9,000.00 | 9,150.00 | 9,000.00 | 9,030.00 | 9,030.00 | 2.15% | 28,100 |
| Jun 25, 2026 | 8,600.00 | 8,930.00 | 8,600.00 | 8,840.00 | 8,840.00 | 4.12% | 13,900 |
| Jun 24, 2026 | 8,820.00 | 9,150.00 | 8,490.00 | 8,490.00 | 8,490.00 | -5.35% | 31,200 |
| Jun 23, 2026 | 9,150.00 | 9,200.00 | 8,890.00 | 8,970.00 | 8,970.00 | -0.99% | 14,100 |
| Jun 22, 2026 | 9,100.00 | 9,240.00 | 9,000.00 | 9,060.00 | 9,060.00 | 0.55% | 15,200 |
| Jun 19, 2026 | 9,200.00 | 9,200.00 | 9,010.00 | 9,010.00 | 9,010.00 | -1.74% | 22,200 |
| Jun 18, 2026 | 9,250.00 | 9,290.00 | 9,030.00 | 9,170.00 | 9,170.00 | 0.77% | 18,600 |
| Jun 17, 2026 | 9,250.00 | 9,250.00 | 9,030.00 | 9,100.00 | 9,100.00 | - | 15,500 |
| Jun 16, 2026 | 9,250.00 | 9,250.00 | 8,910.00 | 9,100.00 | 9,100.00 | -0.11% | 15,900 |
| Jun 15, 2026 | 9,170.00 | 9,170.00 | 8,980.00 | 9,110.00 | 9,110.00 | 3.76% | 14,300 |
| Jun 12, 2026 | 8,840.00 | 8,890.00 | 8,630.00 | 8,780.00 | 8,780.00 | 1.04% | 16,300 |
| Jun 11, 2026 | 8,880.00 | 9,060.00 | 8,680.00 | 8,690.00 | 8,690.00 | -3.77% | 26,700 |
| Jun 10, 2026 | 8,970.00 | 9,270.00 | 8,950.00 | 9,030.00 | 9,030.00 | 1.80% | 38,300 |
| Jun 9, 2026 | 8,690.00 | 8,910.00 | 8,650.00 | 8,870.00 | 8,870.00 | 2.07% | 13,600 |
| Jun 8, 2026 | 8,600.00 | 8,730.00 | 8,380.00 | 8,690.00 | 8,690.00 | 0.93% | 22,900 |
| Jun 5, 2026 | 8,670.00 | 8,760.00 | 8,500.00 | 8,610.00 | 8,610.00 | -0.69% | 17,100 |
| Jun 4, 2026 | 9,090.00 | 9,090.00 | 8,600.00 | 8,670.00 | 8,670.00 | -3.02% | 25,000 |
| Jun 3, 2026 | 9,250.00 | 9,250.00 | 8,920.00 | 8,940.00 | 8,940.00 | -1.76% | 16,100 |
| Jun 2, 2026 | 9,500.00 | 9,500.00 | 8,950.00 | 9,100.00 | 9,100.00 | -3.81% | 42,200 |
| Jun 1, 2026 | 9,230.00 | 9,460.00 | 9,210.00 | 9,460.00 | 9,460.00 | 2.49% | 25,200 |
| May 29, 2026 | 9,230.00 | 9,320.00 | 9,090.00 | 9,230.00 | 9,230.00 | - | 44,000 |
| May 28, 2026 | 9,100.00 | 9,240.00 | 9,020.00 | 9,230.00 | 9,230.00 | 1.88% | 36,400 |
| May 27, 2026 | 9,320.00 | 9,320.00 | 9,030.00 | 9,060.00 | 9,060.00 | -2.79% | 25,900 |
| May 26, 2026 | 9,160.00 | 9,590.00 | 9,050.00 | 9,320.00 | 9,320.00 | 1.86% | 47,400 |
| May 25, 2026 | 9,330.00 | 9,340.00 | 8,990.00 | 9,150.00 | 9,150.00 | -0.33% | 20,200 |
| May 22, 2026 | 9,420.00 | 9,420.00 | 9,100.00 | 9,180.00 | 9,180.00 | -2.65% | 32,100 |
| May 21, 2026 | 8,850.00 | 9,800.00 | 8,800.00 | 9,430.00 | 9,430.00 | 5.96% | 60,800 |
| May 20, 2026 | 8,940.00 | 9,030.00 | 8,690.00 | 8,900.00 | 8,900.00 | 3.01% | 52,300 |
| May 19, 2026 | 9,680.00 | 9,690.00 | 8,640.00 | 8,640.00 | 8,640.00 | -10.74% | 83,400 |
| May 18, 2026 | 9,160.00 | 9,720.00 | 8,910.00 | 9,680.00 | 9,680.00 | 6.14% | 60,000 |
| May 15, 2026 | 8,760.00 | 9,120.00 | 8,760.00 | 9,120.00 | 9,120.00 | 4.11% | 26,500 |
| May 14, 2026 | 8,500.00 | 8,760.00 | 8,440.00 | 8,760.00 | 8,760.00 | 3.06% | 19,400 |
| May 13, 2026 | 8,480.00 | 8,600.00 | 8,340.00 | 8,500.00 | 8,500.00 | 0.24% | 40,800 |
| May 12, 2026 | 8,920.00 | 8,920.00 | 8,470.00 | 8,480.00 | 8,480.00 | -6.50% | 63,900 |
| May 11, 2026 | 8,890.00 | 9,070.00 | 8,860.00 | 9,070.00 | 9,070.00 | 4.73% | 17,200 |
| May 8, 2026 | 8,700.00 | 8,830.00 | 8,580.00 | 8,660.00 | 8,660.00 | 0.81% | 27,100 |
| May 7, 2026 | 8,610.00 | 8,630.00 | 8,520.00 | 8,590.00 | 8,590.00 | -0.23% | 14,800 |
| May 1, 2026 | 8,520.00 | 8,660.00 | 8,520.00 | 8,610.00 | 8,610.00 | -0.69% | 26,400 |
| Apr 30, 2026 | 8,300.00 | 8,690.00 | 8,210.00 | 8,670.00 | 8,670.00 | 4.46% | 59,600 |
| Apr 28, 2026 | 8,190.00 | 8,340.00 | 8,190.00 | 8,300.00 | 8,300.00 | 1.34% | 31,500 |
| Apr 27, 2026 | 8,130.00 | 8,310.00 | 7,990.00 | 8,190.00 | 8,190.00 | 2.63% | 48,100 |