Sun Corporation (TYO:6736)
Japan · Delayed Price · Currency is JPY 7,140.00
-460.00 (-6.05%)
Aug 19, 2026, 3:30 PM JST
Sun Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 7,740.00 | 7,750.00 | 7,260.00 | 7,320.00 | - | -3.68% | 30,400 |
| 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 |
| Aug 3, 2026 | 9,760.00 | 9,870.00 | 9,580.00 | 9,670.00 | 9,670.00 | -0.92% | 17,000 |
| Jul 31, 2026 | 9,580.00 | 9,960.00 | 9,300.00 | 9,760.00 | 9,760.00 | 6.32% | 18,900 |
| Jul 30, 2026 | 9,110.00 | 9,220.00 | 8,950.00 | 9,180.00 | 9,180.00 | 0.55% | 18,900 |
| Jul 29, 2026 | 9,470.00 | 9,620.00 | 8,920.00 | 9,130.00 | 9,130.00 | -2.25% | 15,800 |
| Jul 28, 2026 | 9,710.00 | 9,710.00 | 9,120.00 | 9,340.00 | 9,340.00 | -5.27% | 29,200 |
| Jul 27, 2026 | 9,140.00 | 10,120.00 | 9,140.00 | 9,860.00 | 9,860.00 | 6.48% | 21,500 |
| Jul 24, 2026 | 9,000.00 | 9,260.00 | 8,870.00 | 9,260.00 | 9,260.00 | 3.00% | 12,100 |
| Jul 23, 2026 | 8,830.00 | 9,210.00 | 8,800.00 | 8,990.00 | 8,990.00 | - | 15,600 |
| Jul 22, 2026 | 9,280.00 | 9,280.00 | 8,890.00 | 8,990.00 | 8,990.00 | -3.13% | 15,200 |
| Jul 21, 2026 | 9,000.00 | 9,460.00 | 9,000.00 | 9,280.00 | 9,280.00 | 4.62% | 24,600 |
| Jul 17, 2026 | 9,090.00 | 9,100.00 | 8,740.00 | 8,870.00 | 8,870.00 | -0.89% | 11,600 |
| Jul 16, 2026 | 9,050.00 | 9,200.00 | 8,850.00 | 8,950.00 | 8,950.00 | -1.10% | 18,200 |
| Jul 15, 2026 | 9,200.00 | 9,200.00 | 8,780.00 | 9,050.00 | 9,050.00 | -1.63% | 25,800 |
| Jul 14, 2026 | 9,550.00 | 9,690.00 | 8,720.00 | 9,200.00 | 9,200.00 | -3.26% | 30,500 |
| Jul 13, 2026 | 9,960.00 | 9,980.00 | 9,390.00 | 9,510.00 | 9,510.00 | -3.65% | 20,500 |
| Jul 10, 2026 | 10,850.00 | 10,850.00 | 9,860.00 | 9,870.00 | 9,870.00 | -9.03% | 36,100 |
| 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 |