San ju San Financial Group,Inc. (TYO:7322)
Japan · Delayed Price · Currency is JPY 6,140.00
+500.00 (8.87%)
Mar 5, 2026, 3:30 PM JST
TYO:7322 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5,890.00 | 6,190.00 | 5,890.00 | 6,070.00 | - | 7.62% | 108,600 |
| Mar 4, 2026 | 5,870.00 | 5,950.00 | 5,480.00 | 5,640.00 | 5,640.00 | -8.29% | 169,400 |
| Mar 3, 2026 | 6,120.00 | 6,340.00 | 6,050.00 | 6,150.00 | 6,150.00 | - | 123,400 |
| Mar 2, 2026 | 6,010.00 | 6,150.00 | 5,920.00 | 6,150.00 | 6,150.00 | -2.54% | 122,600 |
| Feb 27, 2026 | 6,030.00 | 6,360.00 | 6,030.00 | 6,310.00 | 6,310.00 | 4.82% | 113,400 |
| Feb 26, 2026 | 6,020.00 | 6,090.00 | 5,960.00 | 6,020.00 | 6,020.00 | 1.35% | 81,400 |
| Feb 25, 2026 | 6,000.00 | 6,010.00 | 5,830.00 | 5,940.00 | 5,940.00 | -1.82% | 109,100 |
| Feb 24, 2026 | 6,120.00 | 6,180.00 | 5,820.00 | 6,050.00 | 6,050.00 | -1.14% | 119,400 |
| Feb 20, 2026 | 6,030.00 | 6,160.00 | 6,020.00 | 6,120.00 | 6,120.00 | - | 46,300 |
| Feb 19, 2026 | 5,980.00 | 6,140.00 | 5,940.00 | 6,120.00 | 6,120.00 | 2.34% | 60,100 |
| Feb 18, 2026 | 5,910.00 | 6,030.00 | 5,860.00 | 5,980.00 | 5,980.00 | 2.05% | 91,900 |
| Feb 17, 2026 | 6,040.00 | 6,120.00 | 5,860.00 | 5,860.00 | 5,860.00 | -3.62% | 99,300 |
| Feb 16, 2026 | 6,110.00 | 6,110.00 | 5,950.00 | 6,080.00 | 6,080.00 | -0.33% | 103,600 |
| Feb 13, 2026 | 6,160.00 | 6,210.00 | 5,990.00 | 6,100.00 | 6,100.00 | -2.40% | 146,800 |
| Feb 12, 2026 | 5,900.00 | 6,310.00 | 5,890.00 | 6,250.00 | 6,250.00 | 6.47% | 130,700 |
| Feb 10, 2026 | 5,830.00 | 5,890.00 | 5,770.00 | 5,870.00 | 5,870.00 | 1.38% | 62,700 |
| Feb 9, 2026 | 5,680.00 | 5,840.00 | 5,630.00 | 5,790.00 | 5,790.00 | 3.76% | 131,200 |
| Feb 6, 2026 | 5,480.00 | 5,590.00 | 5,400.00 | 5,580.00 | 5,580.00 | 1.82% | 91,400 |
| Feb 5, 2026 | 5,430.00 | 5,520.00 | 5,370.00 | 5,480.00 | 5,480.00 | 2.43% | 79,600 |
| Feb 4, 2026 | 5,250.00 | 5,380.00 | 5,160.00 | 5,350.00 | 5,350.00 | 2.69% | 59,000 |
| Feb 3, 2026 | 5,040.00 | 5,230.00 | 5,000.00 | 5,210.00 | 5,210.00 | 6.33% | 89,700 |
| Feb 2, 2026 | 5,070.00 | 5,100.00 | 4,900.00 | 4,900.00 | 4,900.00 | -2.00% | 63,700 |
| Jan 30, 2026 | 5,020.00 | 5,070.00 | 4,975.00 | 5,000.00 | 5,000.00 | 0.20% | 55,200 |
| Jan 29, 2026 | 4,975.00 | 5,020.00 | 4,925.00 | 4,990.00 | 4,990.00 | 1.01% | 80,900 |
| Jan 28, 2026 | 4,950.00 | 4,985.00 | 4,895.00 | 4,940.00 | 4,940.00 | -1.40% | 58,900 |
| Jan 27, 2026 | 4,955.00 | 5,030.00 | 4,915.00 | 5,010.00 | 5,010.00 | 0.80% | 41,900 |
| Jan 26, 2026 | 5,030.00 | 5,050.00 | 4,945.00 | 4,970.00 | 4,970.00 | -2.93% | 83,200 |
| Jan 23, 2026 | 5,000.00 | 5,180.00 | 4,990.00 | 5,120.00 | 5,120.00 | 1.79% | 68,800 |
| Jan 22, 2026 | 4,995.00 | 5,070.00 | 4,985.00 | 5,030.00 | 5,030.00 | 2.55% | 54,200 |
| Jan 21, 2026 | 4,855.00 | 5,010.00 | 4,845.00 | 4,905.00 | 4,905.00 | -1.90% | 114,800 |
| Jan 20, 2026 | 4,990.00 | 5,070.00 | 4,920.00 | 5,000.00 | 5,000.00 | 0.40% | 65,100 |
| Jan 19, 2026 | 4,970.00 | 5,040.00 | 4,920.00 | 4,980.00 | 4,980.00 | - | 59,900 |
| Jan 16, 2026 | 4,910.00 | 5,000.00 | 4,910.00 | 4,980.00 | 4,980.00 | 1.43% | 56,000 |
| Jan 15, 2026 | 4,810.00 | 4,930.00 | 4,810.00 | 4,910.00 | 4,910.00 | 2.08% | 48,200 |
| Jan 14, 2026 | 4,745.00 | 4,815.00 | 4,675.00 | 4,810.00 | 4,810.00 | 1.48% | 58,600 |
| Jan 13, 2026 | 4,795.00 | 4,795.00 | 4,715.00 | 4,740.00 | 4,740.00 | 1.83% | 52,300 |
| Jan 9, 2026 | 4,635.00 | 4,685.00 | 4,610.00 | 4,655.00 | 4,655.00 | 0.76% | 62,300 |
| Jan 8, 2026 | 4,620.00 | 4,715.00 | 4,600.00 | 4,620.00 | 4,620.00 | - | 54,900 |
| Jan 7, 2026 | 4,555.00 | 4,655.00 | 4,555.00 | 4,620.00 | 4,620.00 | 0.76% | 52,500 |
| Jan 6, 2026 | 4,550.00 | 4,670.00 | 4,530.00 | 4,585.00 | 4,585.00 | 1.78% | 110,500 |
| Jan 5, 2026 | 4,405.00 | 4,510.00 | 4,405.00 | 4,505.00 | 4,505.00 | 2.27% | 70,100 |
| Dec 30, 2025 | 4,345.00 | 4,490.00 | 4,330.00 | 4,405.00 | 4,405.00 | 1.61% | 124,500 |
| Dec 29, 2025 | 4,230.00 | 4,335.00 | 4,210.00 | 4,335.00 | 4,335.00 | 2.48% | 57,000 |
| Dec 26, 2025 | 4,225.00 | 4,285.00 | 4,215.00 | 4,230.00 | 4,230.00 | -0.12% | 36,400 |
| Dec 25, 2025 | 4,250.00 | 4,250.00 | 4,210.00 | 4,235.00 | 4,235.00 | -0.24% | 29,600 |
| Dec 24, 2025 | 4,310.00 | 4,325.00 | 4,205.00 | 4,245.00 | 4,245.00 | -0.93% | 50,400 |
| Dec 23, 2025 | 4,235.00 | 4,330.00 | 4,230.00 | 4,285.00 | 4,285.00 | 0.12% | 61,600 |
| Dec 22, 2025 | 4,275.00 | 4,290.00 | 4,250.00 | 4,280.00 | 4,280.00 | 1.30% | 79,100 |
| Dec 19, 2025 | 4,160.00 | 4,225.00 | 4,160.00 | 4,225.00 | 4,225.00 | 1.44% | 84,100 |
| Dec 18, 2025 | 4,075.00 | 4,170.00 | 4,065.00 | 4,165.00 | 4,165.00 | 0.97% | 81,300 |