Sun Corporation (TYO:6736)
Japan · Delayed Price · Currency is JPY 9,740.00
+260.00 (2.74%)
Oct 19, 2026, 3:30 PM JST
Sun Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 9,400.00 | 9,780.00 | 9,300.00 | 9,740.00 | 9,740.00 | 2.74% | 21,200 |
| Oct 16, 2026 | 9,360.00 | 9,870.00 | 9,360.00 | 9,480.00 | 9,480.00 | 0.11% | 34,400 |
| Oct 15, 2026 | 9,370.00 | 9,670.00 | 9,280.00 | 9,470.00 | 9,470.00 | 1.28% | 35,400 |
| Oct 14, 2026 | 9,800.00 | 9,950.00 | 9,350.00 | 9,350.00 | 9,350.00 | -4.10% | 39,600 |
| Oct 13, 2026 | 9,670.00 | 10,140.00 | 9,670.00 | 9,750.00 | 9,750.00 | 0.83% | 46,800 |
| Oct 9, 2026 | 9,470.00 | 9,870.00 | 9,470.00 | 9,670.00 | 9,670.00 | 0.52% | 29,000 |
| Oct 8, 2026 | 9,760.00 | 9,950.00 | 9,500.00 | 9,620.00 | 9,620.00 | -1.94% | 50,400 |
| Oct 7, 2026 | 9,370.00 | 9,860.00 | 9,340.00 | 9,810.00 | 9,810.00 | 6.40% | 39,000 |
| Oct 6, 2026 | 9,560.00 | 9,600.00 | 9,220.00 | 9,220.00 | 9,220.00 | -3.56% | 34,400 |
| Oct 5, 2026 | 9,170.00 | 9,600.00 | 9,150.00 | 9,560.00 | 9,560.00 | 5.40% | 34,100 |
| Oct 2, 2026 | 10,030.00 | 10,050.00 | 9,060.00 | 9,070.00 | 9,070.00 | -10.73% | 59,900 |
| Oct 1, 2026 | 10,150.00 | 10,400.00 | 10,010.00 | 10,160.00 | 10,160.00 | 0.69% | 44,300 |
| Sep 30, 2026 | 9,750.00 | 10,130.00 | 9,630.00 | 10,090.00 | 10,090.00 | 5.10% | 36,300 |
| Sep 29, 2026 | 9,740.00 | 9,920.00 | 9,530.00 | 9,600.00 | 9,600.00 | -1.94% | 25,900 |
| Sep 28, 2026 | 9,900.00 | 9,980.00 | 9,640.00 | 9,790.00 | 9,790.00 | -0.31% | 23,800 |
| Sep 25, 2026 | 9,850.00 | 9,990.00 | 9,720.00 | 9,820.00 | 9,820.00 | -0.30% | 18,400 |
| Sep 24, 2026 | 9,730.00 | 9,990.00 | 9,650.00 | 9,850.00 | 9,850.00 | 1.65% | 49,100 |
| Sep 18, 2026 | 10,040.00 | 10,180.00 | 9,660.00 | 9,690.00 | 9,690.00 | -3.10% | 52,800 |
| Sep 17, 2026 | 9,830.00 | 10,500.00 | 9,830.00 | 10,000.00 | 10,000.00 | 2.77% | 51,700 |
| Sep 16, 2026 | 10,130.00 | 10,160.00 | 9,320.00 | 9,730.00 | 9,730.00 | -3.95% | 49,000 |
| Sep 15, 2026 | 10,320.00 | 10,360.00 | 9,810.00 | 10,130.00 | 10,130.00 | -2.31% | 60,900 |
| Sep 14, 2026 | 9,590.00 | 10,390.00 | 9,590.00 | 10,370.00 | 10,370.00 | 7.02% | 40,900 |
| Sep 11, 2026 | 9,040.00 | 9,800.00 | 9,040.00 | 9,690.00 | 9,690.00 | 5.44% | 37,200 |
| Sep 10, 2026 | 9,180.00 | 9,350.00 | 9,140.00 | 9,190.00 | 9,190.00 | -0.54% | 25,100 |
| Sep 9, 2026 | 9,150.00 | 9,250.00 | 9,000.00 | 9,240.00 | 9,240.00 | 2.10% | 18,700 |
| Sep 8, 2026 | 9,100.00 | 9,330.00 | 8,930.00 | 9,050.00 | 9,050.00 | -1.20% | 20,900 |
| Sep 7, 2026 | 9,070.00 | 9,240.00 | 8,940.00 | 9,160.00 | 9,160.00 | 2.69% | 25,000 |
| Sep 4, 2026 | 9,040.00 | 9,340.00 | 8,920.00 | 8,920.00 | 8,920.00 | -0.22% | 24,600 |
| Sep 3, 2026 | 8,850.00 | 9,190.00 | 8,650.00 | 8,940.00 | 8,940.00 | 0.56% | 34,100 |
| Sep 2, 2026 | 9,350.00 | 9,800.00 | 8,590.00 | 8,890.00 | 8,890.00 | -5.22% | 68,800 |
| Sep 1, 2026 | 8,580.00 | 9,380.00 | 8,460.00 | 9,380.00 | 9,380.00 | 10.74% | 65,200 |
| Aug 31, 2026 | 8,360.00 | 8,580.00 | 8,280.00 | 8,470.00 | 8,470.00 | -1.28% | 26,000 |
| Aug 28, 2026 | 8,410.00 | 8,650.00 | 8,410.00 | 8,580.00 | 8,580.00 | 2.14% | 33,100 |
| Aug 27, 2026 | 8,180.00 | 8,430.00 | 8,120.00 | 8,400.00 | 8,400.00 | 3.96% | 26,700 |
| Aug 26, 2026 | 8,340.00 | 8,390.00 | 8,060.00 | 8,080.00 | 8,080.00 | -3.92% | 33,800 |
| Aug 25, 2026 | 7,950.00 | 8,450.00 | 7,900.00 | 8,410.00 | 8,410.00 | 5.79% | 69,400 |
| Aug 24, 2026 | 7,800.00 | 8,060.00 | 7,700.00 | 7,950.00 | 7,950.00 | 5.16% | 40,000 |
| Aug 21, 2026 | 7,700.00 | 8,170.00 | 7,490.00 | 7,560.00 | 7,560.00 | -1.43% | 85,200 |
| Aug 20, 2026 | 7,430.00 | 7,830.00 | 7,240.00 | 7,670.00 | 7,670.00 | 7.42% | 93,400 |
| Aug 19, 2026 | 7,740.00 | 7,750.00 | 7,120.00 | 7,140.00 | 7,140.00 | -6.05% | 91,500 |
| Aug 18, 2026 | 8,020.00 | 8,040.00 | 7,590.00 | 7,600.00 | 7,600.00 | -4.76% | 105,100 |
| Aug 17, 2026 | 8,080.00 | 8,180.00 | 7,950.00 | 7,980.00 | 7,980.00 | -1.12% | 114,000 |
| Aug 14, 2026 | 8,880.00 | 8,880.00 | 7,960.00 | 8,070.00 | 8,070.00 | -19.94% | 347,700 |
| Aug 13, 2026 | 10,010.00 | 10,720.00 | 9,690.00 | 10,080.00 | 10,080.00 | 0.50% | 37,400 |
| Aug 12, 2026 | 10,390.00 | 10,670.00 | 9,850.00 | 10,030.00 | 10,030.00 | -7.73% | 26,500 |
| Aug 10, 2026 | 10,750.00 | 11,000.00 | 10,670.00 | 10,870.00 | 10,870.00 | 0.93% | 22,200 |
| Aug 7, 2026 | 10,700.00 | 10,980.00 | 10,300.00 | 10,770.00 | 10,770.00 | -0.37% | 29,700 |
| Aug 6, 2026 | 10,280.00 | 11,150.00 | 10,280.00 | 10,810.00 | 10,810.00 | 2.17% | 37,400 |
| Aug 5, 2026 | 10,360.00 | 11,350.00 | 10,360.00 | 10,580.00 | 10,580.00 | -0.75% | 51,400 |
| Aug 4, 2026 | 9,800.00 | 10,690.00 | 9,650.00 | 10,660.00 | 10,660.00 | 10.24% | 22,200 |