San ju San Financial Group,Inc. (TYO:7322)
Japan · Delayed Price · Currency is JPY 6,100.00
-80.00 (-1.29%)
Mar 26, 2026, 11:28 AM JST
TYO:7322 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 6,190.00 | 6,210.00 | 6,150.00 | 6,160.00 | - | -0.32% | 9,000 |
| Mar 25, 2026 | 6,100.00 | 6,240.00 | 6,100.00 | 6,180.00 | 6,180.00 | 3.17% | 90,100 |
| Mar 24, 2026 | 5,990.00 | 6,110.00 | 5,950.00 | 5,990.00 | 5,990.00 | 3.28% | 91,900 |
| Mar 23, 2026 | 5,810.00 | 5,870.00 | 5,670.00 | 5,800.00 | 5,800.00 | -4.76% | 132,400 |
| Mar 19, 2026 | 6,030.00 | 6,110.00 | 5,980.00 | 6,090.00 | 6,090.00 | -1.77% | 157,700 |
| Mar 18, 2026 | 6,010.00 | 6,230.00 | 5,990.00 | 6,200.00 | 6,200.00 | 4.91% | 96,300 |
| Mar 17, 2026 | 6,020.00 | 6,130.00 | 5,880.00 | 5,910.00 | 5,910.00 | -0.51% | 61,600 |
| Mar 16, 2026 | 6,000.00 | 6,060.00 | 5,880.00 | 5,940.00 | 5,940.00 | -1.98% | 85,100 |
| Mar 13, 2026 | 5,780.00 | 6,100.00 | 5,770.00 | 6,060.00 | 6,060.00 | 3.06% | 154,000 |
| Mar 12, 2026 | 6,040.00 | 6,090.00 | 5,860.00 | 5,880.00 | 5,880.00 | -4.23% | 99,800 |
| Mar 11, 2026 | 6,220.00 | 6,320.00 | 6,140.00 | 6,140.00 | 6,140.00 | 0.33% | 85,600 |
| Mar 10, 2026 | 5,920.00 | 6,180.00 | 5,910.00 | 6,120.00 | 6,120.00 | 6.25% | 111,500 |
| Mar 9, 2026 | 5,740.00 | 5,810.00 | 5,590.00 | 5,760.00 | 5,760.00 | -6.19% | 153,000 |
| Mar 6, 2026 | 5,940.00 | 6,170.00 | 5,870.00 | 6,140.00 | 6,140.00 | - | 113,900 |
| Mar 5, 2026 | 5,890.00 | 6,190.00 | 5,890.00 | 6,140.00 | 6,140.00 | 8.87% | 159,800 |
| 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 |