Sun Corporation (TYO:6736)
Japan · Delayed Price · Currency is JPY 9,230.00
+170.00 (1.88%)
May 28, 2026, 3:30 PM JST
Sun Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 7,980.00 | 8,180.00 | 7,970.00 | 7,980.00 | 7,980.00 | -1.48% | 27,100 |
| Apr 23, 2026 | 8,240.00 | 8,240.00 | 7,970.00 | 8,100.00 | 8,100.00 | -2.29% | 36,100 |
| Apr 22, 2026 | 7,950.00 | 8,360.00 | 7,950.00 | 8,290.00 | 8,290.00 | 3.75% | 70,300 |
| Apr 21, 2026 | 8,040.00 | 8,050.00 | 7,920.00 | 7,990.00 | 7,990.00 | 0.13% | 26,500 |
| Apr 20, 2026 | 8,010.00 | 8,210.00 | 7,920.00 | 7,980.00 | 7,980.00 | 0.13% | 47,300 |
| Apr 17, 2026 | 8,160.00 | 8,440.00 | 7,910.00 | 7,970.00 | 7,970.00 | 1.40% | 91,700 |
| Apr 16, 2026 | 7,990.00 | 8,010.00 | 7,670.00 | 7,860.00 | 7,860.00 | 0.26% | 58,300 |
| Apr 15, 2026 | 7,320.00 | 7,840.00 | 6,970.00 | 7,840.00 | 7,840.00 | 7.99% | 112,100 |
| Apr 14, 2026 | 7,760.00 | 8,000.00 | 7,250.00 | 7,260.00 | 7,260.00 | -4.97% | 78,600 |
| Apr 13, 2026 | 8,110.00 | 8,220.00 | 7,480.00 | 7,640.00 | 7,640.00 | -10.64% | 109,100 |
| Apr 10, 2026 | 8,850.00 | 8,850.00 | 8,240.00 | 8,550.00 | 8,550.00 | -5.63% | 67,700 |
| Apr 9, 2026 | 9,090.00 | 9,150.00 | 8,710.00 | 9,060.00 | 9,060.00 | -2.79% | 59,700 |
| Apr 8, 2026 | 8,510.00 | 9,320.00 | 8,400.00 | 9,320.00 | 9,320.00 | 11.35% | 87,000 |
| Apr 7, 2026 | 8,470.00 | 8,500.00 | 8,320.00 | 8,370.00 | 8,370.00 | 0.48% | 19,200 |
| Apr 6, 2026 | 8,510.00 | 8,550.00 | 8,330.00 | 8,330.00 | 8,330.00 | -2.12% | 24,800 |
| Apr 3, 2026 | 8,390.00 | 8,510.00 | 8,280.00 | 8,510.00 | 8,510.00 | 0.24% | 35,000 |
| Apr 2, 2026 | 8,530.00 | 8,530.00 | 8,310.00 | 8,490.00 | 8,490.00 | -0.47% | 54,700 |
| Apr 1, 2026 | 8,280.00 | 8,530.00 | 8,230.00 | 8,530.00 | 8,530.00 | 5.70% | 64,100 |
| Mar 31, 2026 | 8,190.00 | 8,320.00 | 7,980.00 | 8,070.00 | 8,070.00 | -2.18% | 61,200 |
| Mar 30, 2026 | 8,140.00 | 8,290.00 | 7,980.00 | 8,250.00 | 8,250.00 | -4.07% | 58,900 |
| Mar 27, 2026 | 8,480.00 | 8,660.00 | 8,160.00 | 8,640.00 | 8,600.00 | 0.82% | 76,500 |
| Mar 26, 2026 | 8,120.00 | 8,620.00 | 8,060.00 | 8,570.00 | 8,530.32 | 5.02% | 72,900 |
| Mar 25, 2026 | 7,830.00 | 8,160.00 | 7,790.00 | 8,160.00 | 8,122.22 | 4.88% | 95,200 |
| Mar 24, 2026 | 7,800.00 | 7,920.00 | 7,690.00 | 7,780.00 | 7,743.98 | 1.83% | 34,600 |
| Mar 23, 2026 | 7,460.00 | 7,740.00 | 7,430.00 | 7,640.00 | 7,604.63 | 0.39% | 76,800 |
| Mar 19, 2026 | 7,820.00 | 7,820.00 | 7,610.00 | 7,610.00 | 7,574.77 | -2.69% | 44,000 |
| Mar 18, 2026 | 7,750.00 | 7,850.00 | 7,740.00 | 7,820.00 | 7,783.80 | 0.77% | 33,000 |
| Mar 17, 2026 | 7,800.00 | 7,990.00 | 7,700.00 | 7,760.00 | 7,724.07 | 0.13% | 55,000 |
| Mar 16, 2026 | 7,700.00 | 8,050.00 | 7,620.00 | 7,750.00 | 7,714.12 | 0.39% | 92,000 |
| Mar 13, 2026 | 7,420.00 | 7,800.00 | 7,410.00 | 7,720.00 | 7,684.26 | 2.25% | 82,900 |