Sun-Life Holding Co.,Ltd. (TYO:7040)
Japan · Delayed Price · Currency is JPY 944.00
-1.00 (-0.11%)
Oct 2, 2025, 3:22 PM JST
Sun-Life Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 946.00 | 946.00 | 944.00 | 944.00 | 944.00 | -0.11% | 1,500 |
| Oct 1, 2025 | 960.00 | 960.00 | 945.00 | 945.00 | 945.00 | -0.53% | 400 |
| Sep 30, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 0.42% | 200 |
| Sep 29, 2025 | 954.00 | 958.00 | 939.00 | 946.00 | 946.00 | -1.66% | 3,100 |
| Sep 26, 2025 | 969.00 | 969.00 | 962.00 | 962.00 | 946.00 | -0.72% | 2,800 |
| Sep 25, 2025 | 962.00 | 971.00 | 961.00 | 969.00 | 952.88 | 0.21% | 4,400 |
| Sep 24, 2025 | 969.00 | 969.00 | 966.00 | 967.00 | 950.92 | -0.21% | 2,800 |
| Sep 22, 2025 | 970.00 | 970.00 | 953.00 | 969.00 | 952.88 | 1.57% | 5,300 |
| Sep 19, 2025 | 956.00 | 956.00 | 952.00 | 954.00 | 938.13 | -0.31% | 700 |
| Sep 18, 2025 | 960.00 | 970.00 | 940.00 | 957.00 | 941.08 | -0.31% | 6,600 |
| Sep 17, 2025 | 952.00 | 960.00 | 952.00 | 960.00 | 944.03 | 0.42% | 6,600 |
| Sep 16, 2025 | 956.00 | 959.00 | 950.00 | 956.00 | 940.10 | - | 3,000 |
| Sep 12, 2025 | 956.00 | 956.00 | 956.00 | 956.00 | 940.10 | - | 100 |
| Sep 11, 2025 | 956.00 | 960.00 | 956.00 | 956.00 | 940.10 | - | 600 |
| Sep 10, 2025 | 957.00 | 957.00 | 956.00 | 956.00 | 940.10 | - | 2,400 |
| Sep 9, 2025 | 960.00 | 960.00 | 953.00 | 956.00 | 940.10 | -0.21% | 1,800 |
| Sep 8, 2025 | 965.00 | 965.00 | 958.00 | 958.00 | 942.07 | -0.31% | 1,300 |
| Sep 5, 2025 | 968.00 | 968.00 | 956.00 | 961.00 | 945.02 | -0.72% | 2,400 |
| Sep 4, 2025 | 964.00 | 968.00 | 964.00 | 968.00 | 951.90 | 0.41% | 300 |
| Sep 3, 2025 | 967.00 | 968.00 | 950.00 | 964.00 | 947.97 | -0.31% | 3,300 |
| Sep 2, 2025 | 965.00 | 968.00 | 950.00 | 967.00 | 950.92 | - | 2,400 |
| Sep 1, 2025 | 954.00 | 967.00 | 954.00 | 967.00 | 950.92 | -0.21% | 1,500 |
| Aug 29, 2025 | 969.00 | 969.00 | 969.00 | 969.00 | 952.89 | - | - |
| Aug 28, 2025 | 969.00 | 971.00 | 962.00 | 969.00 | 952.89 | 0.83% | 3,200 |
| Aug 27, 2025 | 954.00 | 962.00 | 953.00 | 961.00 | 945.02 | 1.05% | 2,400 |
| Aug 26, 2025 | 956.00 | 960.00 | 950.00 | 951.00 | 935.18 | -1.04% | 2,000 |
| Aug 25, 2025 | 961.00 | 961.00 | 960.00 | 961.00 | 945.02 | -0.41% | 800 |
| Aug 22, 2025 | 958.00 | 965.00 | 958.00 | 965.00 | 948.95 | 0.84% | 300 |
| Aug 21, 2025 | 957.00 | 957.00 | 957.00 | 957.00 | 941.09 | -0.83% | 1,400 |
| Aug 20, 2025 | 960.00 | 965.00 | 959.00 | 965.00 | 948.95 | 0.94% | 2,000 |
| Aug 19, 2025 | 953.00 | 956.00 | 950.00 | 956.00 | 940.10 | 0.31% | 4,100 |
| Aug 18, 2025 | 950.00 | 953.00 | 948.00 | 953.00 | 937.15 | 0.32% | 4,500 |
| Aug 15, 2025 | 948.00 | 950.00 | 940.00 | 950.00 | 934.20 | 1.06% | 1,600 |
| Aug 14, 2025 | 931.00 | 943.00 | 930.00 | 940.00 | 924.37 | 0.75% | 3,100 |
| Aug 13, 2025 | 934.00 | 935.00 | 930.00 | 933.00 | 917.48 | -0.11% | 900 |
| Aug 12, 2025 | 922.00 | 937.00 | 921.00 | 934.00 | 918.47 | 1.85% | 4,500 |
| Aug 8, 2025 | 934.00 | 935.00 | 910.00 | 917.00 | 901.75 | -0.76% | 7,100 |
| Aug 7, 2025 | 925.00 | 928.00 | 924.00 | 924.00 | 908.63 | 0.43% | 1,100 |
| Aug 6, 2025 | 917.00 | 924.00 | 916.00 | 920.00 | 904.70 | 0.11% | 800 |
| Aug 5, 2025 | 920.00 | 920.00 | 919.00 | 919.00 | 903.72 | 0.44% | 1,600 |
| Aug 4, 2025 | 915.00 | 922.00 | 914.00 | 915.00 | 899.78 | -0.97% | 600 |
| Aug 1, 2025 | 920.00 | 924.00 | 916.00 | 924.00 | 908.63 | -0.32% | 500 |
| Jul 31, 2025 | 910.00 | 927.00 | 909.00 | 927.00 | 911.58 | 0.98% | 600 |
| Jul 30, 2025 | 922.00 | 922.00 | 918.00 | 918.00 | 902.73 | -1.18% | 500 |
| Jul 29, 2025 | 920.00 | 936.00 | 920.00 | 929.00 | 913.55 | 0.98% | 1,700 |
| Jul 28, 2025 | 929.00 | 929.00 | 910.00 | 920.00 | 904.70 | 0.77% | 1,600 |
| Jul 25, 2025 | 909.00 | 913.00 | 905.00 | 913.00 | 897.82 | 0.33% | 400 |
| Jul 24, 2025 | 908.00 | 912.00 | 908.00 | 910.00 | 894.87 | 0.33% | 600 |
| Jul 23, 2025 | 905.00 | 907.00 | 904.00 | 907.00 | 891.92 | 0.22% | 1,100 |
| Jul 22, 2025 | 905.00 | 905.00 | 904.00 | 905.00 | 889.95 | - | 400 |