Sun-Life Holding Co.,Ltd. (TYO:7040)
Japan · Delayed Price · Currency is JPY 939.00
-34.00 (-3.49%)
Jun 3, 2026, 3:30 PM JST
Sun-Life Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 973.00 | 974.00 | 912.00 | 939.00 | 939.00 | -3.49% | 25,000 |
| Jun 2, 2026 | 980.00 | 981.00 | 973.00 | 973.00 | 973.00 | -0.82% | 2,900 |
| Jun 1, 2026 | 990.00 | 990.00 | 977.00 | 981.00 | 981.00 | -0.91% | 4,100 |
| May 29, 2026 | 995.00 | 1,000.00 | 990.00 | 990.00 | 990.00 | -0.50% | 500 |
| May 28, 2026 | 998.00 | 998.00 | 986.00 | 995.00 | 995.00 | -0.60% | 3,200 |
| May 27, 2026 | 993.00 | 1,001.00 | 990.00 | 1,001.00 | 1,001.00 | 0.60% | 2,500 |
| May 26, 2026 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | - | 800 |
| May 25, 2026 | 995.00 | 998.00 | 995.00 | 995.00 | 995.00 | -0.50% | 500 |
| May 22, 2026 | 986.00 | 1,002.00 | 986.00 | 1,000.00 | 1,000.00 | 1.42% | 9,300 |
| May 21, 2026 | 987.00 | 987.00 | 985.00 | 986.00 | 986.00 | -0.10% | 1,400 |
| May 20, 2026 | 994.00 | 994.00 | 987.00 | 987.00 | 987.00 | -1.00% | 1,200 |
| May 19, 2026 | 988.00 | 998.00 | 988.00 | 997.00 | 997.00 | 0.91% | 1,900 |
| May 18, 2026 | 994.00 | 998.00 | 987.00 | 988.00 | 988.00 | -1.50% | 1,300 |
| May 15, 2026 | 991.00 | 1,003.00 | 991.00 | 1,003.00 | 1,003.00 | 1.21% | 500 |
| May 14, 2026 | 1,002.00 | 1,002.00 | 990.00 | 991.00 | 991.00 | 0.10% | 900 |
| May 13, 2026 | 999.00 | 999.00 | 990.00 | 990.00 | 990.00 | -0.90% | 1,300 |
| May 12, 2026 | 999.00 | 999.00 | 998.00 | 999.00 | 999.00 | - | 500 |
| May 11, 2026 | 1,004.00 | 1,004.00 | 990.00 | 999.00 | 999.00 | -0.89% | 900 |
| May 8, 2026 | 1,015.00 | 1,035.00 | 993.00 | 1,008.00 | 1,008.00 | 0.20% | 4,000 |
| May 7, 2026 | 1,000.00 | 1,012.00 | 1,000.00 | 1,006.00 | 1,006.00 | 1.41% | 1,900 |
| May 1, 2026 | 995.00 | 997.00 | 988.00 | 992.00 | 992.00 | -0.30% | 2,000 |
| Apr 30, 2026 | 994.00 | 995.00 | 988.00 | 995.00 | 995.00 | 0.10% | 1,600 |
| Apr 28, 2026 | 1,000.00 | 1,000.00 | 994.00 | 994.00 | 994.00 | 0.20% | 700 |
| Apr 27, 2026 | 991.00 | 995.00 | 991.00 | 992.00 | 992.00 | 0.10% | 800 |
| Apr 24, 2026 | 993.00 | 999.00 | 988.00 | 991.00 | 991.00 | -0.60% | 2,800 |
| Apr 23, 2026 | 986.00 | 999.00 | 984.00 | 997.00 | 997.00 | 1.22% | 3,400 |
| Apr 22, 2026 | 998.00 | 1,000.00 | 982.00 | 985.00 | 985.00 | -1.30% | 5,100 |
| Apr 21, 2026 | 999.00 | 1,001.00 | 998.00 | 998.00 | 998.00 | - | 900 |
| Apr 20, 2026 | 998.00 | 1,004.00 | 998.00 | 998.00 | 998.00 | - | 2,500 |
| Apr 17, 2026 | 1,000.00 | 1,000.00 | 992.00 | 998.00 | 998.00 | -0.10% | 2,300 |
| Apr 16, 2026 | 1,004.00 | 1,009.00 | 999.00 | 999.00 | 999.00 | -0.30% | 2,800 |
| Apr 15, 2026 | 1,007.00 | 1,007.00 | 1,002.00 | 1,002.00 | 1,002.00 | -0.40% | 2,100 |
| Apr 14, 2026 | 1,013.00 | 1,013.00 | 1,003.00 | 1,006.00 | 1,006.00 | -0.98% | 2,200 |
| Apr 13, 2026 | 1,021.00 | 1,021.00 | 1,004.00 | 1,016.00 | 1,016.00 | -1.45% | 1,000 |
| Apr 10, 2026 | 1,038.00 | 1,038.00 | 1,031.00 | 1,031.00 | 1,031.00 | -0.67% | 1,300 |
| Apr 9, 2026 | 1,063.00 | 1,063.00 | 1,036.00 | 1,038.00 | 1,038.00 | -1.70% | 2,400 |
| Apr 8, 2026 | 1,050.00 | 1,060.00 | 1,026.00 | 1,056.00 | 1,056.00 | 0.67% | 8,300 |
| Apr 7, 2026 | 1,044.00 | 1,053.00 | 1,029.00 | 1,049.00 | 1,049.00 | -0.10% | 2,000 |
| Apr 6, 2026 | 1,036.00 | 1,062.00 | 1,032.00 | 1,050.00 | 1,050.00 | 0.48% | 3,300 |
| Apr 3, 2026 | 1,032.00 | 1,047.00 | 1,029.00 | 1,045.00 | 1,045.00 | 0.48% | 1,000 |
| Apr 2, 2026 | 1,054.00 | 1,057.00 | 972.00 | 1,040.00 | 1,040.00 | -1.23% | 8,600 |
| Apr 1, 2026 | 1,026.00 | 1,054.00 | 1,026.00 | 1,053.00 | 1,053.00 | 2.63% | 1,000 |
| Mar 31, 2026 | 1,043.00 | 1,043.00 | 1,026.00 | 1,026.00 | 1,026.00 | -1.63% | 2,000 |
| Mar 30, 2026 | 1,021.00 | 1,065.00 | 1,021.00 | 1,043.00 | 1,043.00 | -6.04% | 6,700 |
| Mar 27, 2026 | 1,118.00 | 1,128.00 | 1,099.00 | 1,128.00 | 1,110.00 | 0.89% | 4,300 |
| Mar 26, 2026 | 1,115.00 | 1,139.00 | 1,100.00 | 1,118.00 | 1,100.16 | 1.08% | 10,100 |
| Mar 25, 2026 | 1,097.00 | 1,106.00 | 1,083.00 | 1,106.00 | 1,088.35 | 3.27% | 4,900 |
| Mar 24, 2026 | 1,059.00 | 1,075.00 | 1,059.00 | 1,071.00 | 1,053.91 | 1.23% | 3,100 |
| Mar 23, 2026 | 1,061.00 | 1,077.00 | 1,057.00 | 1,058.00 | 1,041.12 | 0.09% | 3,600 |
| Mar 19, 2026 | 1,065.00 | 1,077.00 | 1,057.00 | 1,057.00 | 1,040.13 | -0.75% | 3,900 |