Sun-Life Holding Co.,Ltd. (TYO:7040)
Japan · Delayed Price · Currency is JPY 973.00
-5.00 (-0.51%)
Aug 27, 2026, 1:08 PM JST
Sun-Life Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 973.00 | 978.00 | 973.00 | 978.00 | 978.00 | 0.82% | 500 |
| Aug 24, 2026 | 964.00 | 970.00 | 964.00 | 970.00 | 970.00 | 0.31% | 1,000 |
| Aug 21, 2026 | 967.00 | 967.00 | 961.00 | 967.00 | 967.00 | -0.10% | 2,500 |
| Aug 20, 2026 | 970.00 | 970.00 | 968.00 | 968.00 | 968.00 | -0.21% | 2,800 |
| Aug 19, 2026 | 973.00 | 977.00 | 970.00 | 970.00 | 970.00 | -0.72% | 1,900 |
| Aug 18, 2026 | 977.00 | 982.00 | 977.00 | 977.00 | 977.00 | -0.51% | 3,400 |
| Aug 17, 2026 | 982.00 | 982.00 | 977.00 | 982.00 | 982.00 | -0.71% | 4,000 |
| Aug 14, 2026 | 990.00 | 990.00 | 975.00 | 989.00 | 989.00 | -0.60% | 600 |
| Aug 13, 2026 | 979.00 | 995.00 | 969.00 | 995.00 | 995.00 | 1.63% | 1,300 |
| Aug 12, 2026 | 977.00 | 979.00 | 970.00 | 979.00 | 979.00 | 0.20% | 2,600 |
| Aug 10, 2026 | 978.00 | 978.00 | 972.00 | 977.00 | 977.00 | 0.62% | 3,700 |
| Aug 7, 2026 | 982.00 | 1,000.00 | 971.00 | 971.00 | 971.00 | -1.12% | 7,200 |
| Aug 6, 2026 | 984.00 | 985.00 | 979.00 | 982.00 | 982.00 | 0.41% | 1,200 |
| Aug 5, 2026 | 979.00 | 979.00 | 978.00 | 978.00 | 978.00 | 0.10% | 1,800 |
| Aug 4, 2026 | 978.00 | 978.00 | 977.00 | 977.00 | 977.00 | 0.21% | 1,700 |
| Aug 3, 2026 | 983.00 | 983.00 | 975.00 | 975.00 | 975.00 | -0.61% | 1,200 |
| Jul 31, 2026 | 977.00 | 981.00 | 977.00 | 981.00 | 981.00 | 0.10% | 2,400 |
| Jul 30, 2026 | 977.00 | 981.00 | 977.00 | 980.00 | 980.00 | 0.82% | 2,900 |
| Jul 29, 2026 | 974.00 | 982.00 | 971.00 | 972.00 | 972.00 | -0.31% | 600 |
| Jul 28, 2026 | 983.00 | 983.00 | 975.00 | 975.00 | 975.00 | -1.02% | 1,400 |
| Jul 27, 2026 | 980.00 | 985.00 | 980.00 | 985.00 | 985.00 | 1.13% | 1,000 |
| Jul 23, 2026 | 980.00 | 980.00 | 971.00 | 974.00 | 974.00 | -0.61% | 400 |
| Jul 22, 2026 | 985.00 | 985.00 | 973.00 | 980.00 | 980.00 | 0.10% | 500 |
| Jul 21, 2026 | 975.00 | 981.00 | 966.00 | 979.00 | 979.00 | 0.10% | 3,400 |
| Jul 17, 2026 | 966.00 | 978.00 | 953.00 | 978.00 | 978.00 | 2.09% | 4,000 |
| Jul 16, 2026 | 982.00 | 982.00 | 958.00 | 958.00 | 958.00 | -1.34% | 1,900 |
| Jul 15, 2026 | 961.00 | 981.00 | 961.00 | 971.00 | 971.00 | 0.52% | 1,100 |
| Jul 14, 2026 | 962.00 | 966.00 | 962.00 | 966.00 | 966.00 | 0.42% | 300 |
| Jul 13, 2026 | 983.00 | 983.00 | 954.00 | 962.00 | 962.00 | -1.84% | 2,900 |
| Jul 10, 2026 | 979.00 | 980.00 | 979.00 | 980.00 | 980.00 | 0.10% | 2,200 |
| Jul 9, 2026 | 974.00 | 981.00 | 966.00 | 979.00 | 979.00 | 1.35% | 1,000 |
| Jul 8, 2026 | 972.00 | 984.00 | 966.00 | 966.00 | 966.00 | 0.42% | 1,400 |
| Jul 7, 2026 | 957.00 | 972.00 | 957.00 | 962.00 | 962.00 | 0.63% | 700 |
| Jul 6, 2026 | 956.00 | 971.00 | 956.00 | 956.00 | 956.00 | 0.10% | 1,400 |
| Jul 3, 2026 | 955.00 | 972.00 | 955.00 | 955.00 | 955.00 | 0.42% | 900 |
| Jul 2, 2026 | 956.00 | 956.00 | 951.00 | 951.00 | 951.00 | -0.52% | 900 |
| Jul 1, 2026 | 965.00 | 984.00 | 955.00 | 956.00 | 956.00 | -2.45% | 5,600 |
| Jun 29, 2026 | 978.00 | 980.00 | 968.00 | 980.00 | 980.00 | 0.72% | 1,600 |
| Jun 26, 2026 | 971.00 | 974.00 | 965.00 | 973.00 | 973.00 | 0.72% | 1,000 |
| Jun 25, 2026 | 964.00 | 966.00 | 964.00 | 966.00 | 966.00 | 0.63% | 500 |
| Jun 24, 2026 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | - | 200 |
| Jun 23, 2026 | 960.00 | 960.00 | 944.00 | 960.00 | 960.00 | - | 3,800 |
| Jun 22, 2026 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | - | 100 |
| Jun 19, 2026 | 947.00 | 962.00 | 947.00 | 960.00 | 960.00 | 1.37% | 1,100 |
| Jun 18, 2026 | 953.00 | 955.00 | 945.00 | 947.00 | 947.00 | -1.35% | 2,600 |
| Jun 17, 2026 | 950.00 | 961.00 | 945.00 | 960.00 | 960.00 | 0.95% | 5,000 |
| Jun 16, 2026 | 960.00 | 960.00 | 951.00 | 951.00 | 951.00 | -0.94% | 1,400 |
| Jun 15, 2026 | 960.00 | 968.00 | 960.00 | 960.00 | 960.00 | - | 1,700 |
| Jun 12, 2026 | 951.00 | 960.00 | 951.00 | 960.00 | 960.00 | 1.05% | 500 |
| Jun 11, 2026 | 960.00 | 960.00 | 950.00 | 950.00 | 950.00 | -1.55% | 400 |