San ju San Financial Group,Inc. (TYO:7322)
Japan · Delayed Price · Currency is JPY 2,012.00
-13.00 (-0.64%)
Aug 21, 2026, 3:30 PM JST
TYO:7322 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 2,024.00 | 2,043.00 | 2,003.00 | 2,012.00 | 2,012.00 | -0.64% | 221,200 |
| Aug 20, 2026 | 1,982.00 | 2,038.00 | 1,969.00 | 2,025.00 | 2,025.00 | 2.17% | 580,200 |
| Aug 19, 2026 | 2,007.00 | 2,059.00 | 1,971.00 | 1,982.00 | 1,982.00 | -4.76% | 331,500 |
| Aug 18, 2026 | 2,091.00 | 2,133.00 | 2,079.00 | 2,081.00 | 2,081.00 | 0.14% | 363,300 |
| Aug 17, 2026 | 2,084.00 | 2,123.00 | 2,052.00 | 2,078.00 | 2,078.00 | 0.05% | 263,500 |
| Aug 14, 2026 | 2,020.00 | 2,103.00 | 2,019.00 | 2,077.00 | 2,077.00 | 3.13% | 481,600 |
| Aug 13, 2026 | 1,950.00 | 2,038.00 | 1,931.00 | 2,014.00 | 2,014.00 | 5.11% | 423,000 |
| Aug 12, 2026 | 1,862.00 | 1,927.00 | 1,833.00 | 1,916.00 | 1,916.00 | 5.16% | 508,300 |
| Aug 10, 2026 | 1,900.00 | 1,905.00 | 1,822.00 | 1,822.00 | 1,822.00 | -4.16% | 427,300 |
| Aug 7, 2026 | 1,920.00 | 1,929.00 | 1,882.00 | 1,901.00 | 1,901.00 | -0.99% | 216,600 |
| Aug 6, 2026 | 1,890.00 | 1,964.00 | 1,885.00 | 1,920.00 | 1,920.00 | 2.67% | 289,400 |
| Aug 5, 2026 | 1,843.00 | 1,881.00 | 1,816.00 | 1,870.00 | 1,870.00 | 3.31% | 234,400 |
| Aug 4, 2026 | 1,840.00 | 1,876.00 | 1,789.00 | 1,810.00 | 1,810.00 | -1.79% | 399,100 |
| Aug 3, 2026 | 1,846.00 | 1,902.00 | 1,804.00 | 1,843.00 | 1,843.00 | -3.51% | 671,600 |
| Jul 31, 2026 | 1,882.00 | 2,074.00 | 1,840.00 | 1,910.00 | 1,910.00 | 3.69% | 1,053,800 |
| Jul 30, 2026 | 1,826.00 | 1,857.00 | 1,800.00 | 1,842.00 | 1,842.00 | -1.18% | 352,300 |
| Jul 29, 2026 | 1,971.00 | 1,974.00 | 1,825.00 | 1,864.00 | 1,864.00 | -5.76% | 400,500 |
| Jul 28, 2026 | 2,045.00 | 2,052.00 | 1,971.00 | 1,978.00 | 1,978.00 | -3.70% | 384,400 |
| Jul 27, 2026 | 2,019.00 | 2,070.00 | 2,002.00 | 2,054.00 | 2,054.00 | 2.85% | 367,500 |
| Jul 24, 2026 | 1,949.00 | 2,019.00 | 1,932.00 | 1,997.00 | 1,997.00 | 1.01% | 310,900 |
| Jul 23, 2026 | 1,948.00 | 1,994.00 | 1,936.00 | 1,977.00 | 1,977.00 | 1.59% | 200,300 |
| Jul 22, 2026 | 1,946.00 | 1,975.00 | 1,919.00 | 1,946.00 | 1,946.00 | 0.72% | 420,700 |
| Jul 21, 2026 | 1,810.00 | 1,949.00 | 1,791.00 | 1,932.00 | 1,932.00 | 8.85% | 766,900 |
| Jul 17, 2026 | 1,855.00 | 1,882.00 | 1,728.00 | 1,775.00 | 1,775.00 | -6.33% | 432,600 |
| Jul 16, 2026 | 1,876.00 | 1,918.00 | 1,870.00 | 1,895.00 | 1,895.00 | - | 264,900 |
| Jul 15, 2026 | 1,845.00 | 1,898.00 | 1,826.00 | 1,895.00 | 1,895.00 | 3.84% | 248,900 |
| Jul 14, 2026 | 1,810.00 | 1,838.00 | 1,776.00 | 1,825.00 | 1,825.00 | 1.56% | 202,100 |
| Jul 13, 2026 | 1,801.00 | 1,833.00 | 1,788.00 | 1,797.00 | 1,797.00 | -0.11% | 204,100 |
| Jul 10, 2026 | 1,847.00 | 1,869.00 | 1,793.00 | 1,799.00 | 1,799.00 | -1.05% | 227,800 |
| Jul 9, 2026 | 1,826.00 | 1,830.00 | 1,787.00 | 1,818.00 | 1,818.00 | -2.05% | 410,500 |
| Jul 8, 2026 | 1,785.00 | 1,878.00 | 1,776.00 | 1,856.00 | 1,856.00 | 4.27% | 559,200 |
| Jul 7, 2026 | 1,825.00 | 1,873.00 | 1,753.00 | 1,780.00 | 1,780.00 | -1.98% | 534,800 |
| Jul 6, 2026 | 1,824.00 | 1,844.00 | 1,790.00 | 1,816.00 | 1,816.00 | -0.49% | 226,600 |
| Jul 3, 2026 | 1,800.00 | 1,825.00 | 1,783.00 | 1,825.00 | 1,825.00 | 1.39% | 317,300 |
| Jul 2, 2026 | 1,762.00 | 1,817.00 | 1,753.00 | 1,800.00 | 1,800.00 | 3.63% | 409,100 |
| Jul 1, 2026 | 1,734.00 | 1,750.00 | 1,724.00 | 1,737.00 | 1,737.00 | 0.99% | 200,400 |
| Jun 30, 2026 | 1,765.00 | 1,777.00 | 1,717.00 | 1,720.00 | 1,720.00 | -2.60% | 332,000 |
| Jun 29, 2026 | 1,731.00 | 1,766.00 | 1,716.00 | 1,766.00 | 1,766.00 | 2.61% | 512,600 |
| Jun 26, 2026 | 1,680.00 | 1,721.00 | 1,670.00 | 1,721.00 | 1,721.00 | 3.18% | 461,600 |
| Jun 25, 2026 | 1,680.00 | 1,680.00 | 1,656.00 | 1,668.00 | 1,668.00 | 1.34% | 219,900 |
| Jun 24, 2026 | 1,674.00 | 1,694.00 | 1,625.00 | 1,646.00 | 1,646.00 | -2.08% | 336,200 |
| Jun 23, 2026 | 1,702.00 | 1,716.00 | 1,680.00 | 1,681.00 | 1,681.00 | -0.88% | 245,900 |
| Jun 22, 2026 | 1,653.00 | 1,703.00 | 1,651.00 | 1,696.00 | 1,696.00 | 2.17% | 306,700 |
| Jun 19, 2026 | 1,680.00 | 1,681.00 | 1,627.00 | 1,660.00 | 1,660.00 | -2.01% | 450,400 |
| Jun 18, 2026 | 1,719.00 | 1,737.00 | 1,683.00 | 1,694.00 | 1,694.00 | 0.65% | 250,600 |
| Jun 17, 2026 | 1,761.00 | 1,782.00 | 1,681.00 | 1,683.00 | 1,683.00 | -3.50% | 445,800 |
| Jun 16, 2026 | 1,768.00 | 1,788.00 | 1,710.00 | 1,744.00 | 1,744.00 | -2.62% | 239,300 |
| Jun 15, 2026 | 1,800.00 | 1,838.00 | 1,780.00 | 1,791.00 | 1,791.00 | 2.28% | 334,800 |
| Jun 12, 2026 | 1,732.00 | 1,774.00 | 1,724.00 | 1,751.00 | 1,751.00 | 3.43% | 410,900 |
| Jun 11, 2026 | 1,686.00 | 1,710.00 | 1,647.00 | 1,693.00 | 1,693.00 | 0.65% | 291,500 |