San ju San Financial Group,Inc. (TYO:7322)
Japan · Delayed Price · Currency is JPY 1,660.00
-34.00 (-2.01%)
Jun 19, 2026, 3:30 PM JST
TYO:7322 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 1,680.00 | 1,740.00 | 1,675.00 | 1,682.00 | 1,682.00 | -0.18% | 278,100 |
| Jun 9, 2026 | 1,629.00 | 1,704.00 | 1,629.00 | 1,685.00 | 1,685.00 | 4.72% | 379,300 |
| Jun 8, 2026 | 1,555.00 | 1,609.00 | 1,550.00 | 1,609.00 | 1,609.00 | -0.19% | 323,100 |
| Jun 5, 2026 | 1,630.00 | 1,634.00 | 1,595.00 | 1,612.00 | 1,612.00 | 1.26% | 313,900 |
| Jun 4, 2026 | 1,559.00 | 1,619.00 | 1,545.00 | 1,592.00 | 1,592.00 | 0.19% | 343,600 |
| Jun 3, 2026 | 1,629.00 | 1,639.00 | 1,571.00 | 1,589.00 | 1,589.00 | -2.28% | 358,000 |
| Jun 2, 2026 | 1,570.00 | 1,640.00 | 1,522.00 | 1,626.00 | 1,626.00 | 2.85% | 456,300 |
| Jun 1, 2026 | 1,610.00 | 1,616.00 | 1,565.00 | 1,581.00 | 1,581.00 | -1.06% | 588,300 |
| May 29, 2026 | 1,655.00 | 1,693.00 | 1,598.00 | 1,598.00 | 1,598.00 | -1.60% | 2,283,900 |
| May 28, 2026 | 1,653.00 | 1,653.00 | 1,590.00 | 1,624.00 | 1,624.00 | -1.81% | 318,800 |
| May 27, 2026 | 1,713.00 | 1,713.00 | 1,652.00 | 1,654.00 | 1,654.00 | -3.10% | 365,300 |
| May 26, 2026 | 1,700.00 | 1,753.00 | 1,653.00 | 1,707.00 | 1,707.00 | - | 304,500 |
| May 25, 2026 | 1,719.00 | 1,722.00 | 1,665.00 | 1,707.00 | 1,707.00 | -0.23% | 349,900 |
| May 22, 2026 | 1,750.00 | 1,771.00 | 1,709.00 | 1,711.00 | 1,711.00 | -1.61% | 324,700 |
| May 21, 2026 | 1,739.00 | 1,767.00 | 1,725.00 | 1,739.00 | 1,739.00 | 1.70% | 345,200 |
| May 20, 2026 | 1,717.00 | 1,729.00 | 1,689.00 | 1,710.00 | 1,710.00 | 0.06% | 330,000 |
| May 19, 2026 | 1,708.00 | 1,739.00 | 1,682.00 | 1,709.00 | 1,709.00 | 2.46% | 371,500 |
| May 18, 2026 | 1,719.00 | 1,735.00 | 1,664.00 | 1,668.00 | 1,668.00 | -1.71% | 383,000 |
| May 15, 2026 | 1,712.00 | 1,754.00 | 1,658.00 | 1,697.00 | 1,697.00 | -1.22% | 568,100 |
| May 14, 2026 | 1,785.00 | 1,803.00 | 1,706.00 | 1,718.00 | 1,718.00 | -4.18% | 782,500 |
| May 13, 2026 | 1,682.00 | 1,861.00 | 1,668.00 | 1,793.00 | 1,793.00 | 6.79% | 1,536,000 |
| May 12, 2026 | 1,700.00 | 1,708.00 | 1,668.00 | 1,679.00 | 1,679.00 | 0.30% | 268,400 |
| May 11, 2026 | 1,659.00 | 1,698.00 | 1,645.00 | 1,674.00 | 1,674.00 | 0.90% | 259,300 |
| May 8, 2026 | 1,675.00 | 1,683.00 | 1,599.00 | 1,659.00 | 1,659.00 | -1.37% | 421,400 |
| May 7, 2026 | 1,700.00 | 1,727.00 | 1,659.00 | 1,682.00 | 1,682.00 | 2.94% | 392,700 |
| May 1, 2026 | 1,611.00 | 1,648.00 | 1,578.00 | 1,634.00 | 1,634.00 | 1.81% | 369,500 |
| Apr 30, 2026 | 1,615.00 | 1,625.00 | 1,573.00 | 1,605.00 | 1,605.00 | -1.83% | 434,300 |
| Apr 28, 2026 | 1,536.00 | 1,635.00 | 1,526.00 | 1,635.00 | 1,635.00 | 6.86% | 328,600 |
| Apr 27, 2026 | 1,500.00 | 1,536.00 | 1,481.00 | 1,530.00 | 1,530.00 | 0.07% | 288,700 |
| Apr 24, 2026 | 1,542.00 | 1,550.00 | 1,510.00 | 1,529.00 | 1,529.00 | -0.91% | 198,300 |
| Apr 23, 2026 | 1,552.00 | 1,570.00 | 1,509.00 | 1,543.00 | 1,543.00 | -0.77% | 304,200 |
| Apr 22, 2026 | 1,606.00 | 1,613.00 | 1,552.00 | 1,555.00 | 1,555.00 | -3.18% | 263,900 |
| Apr 21, 2026 | 1,655.00 | 1,669.00 | 1,597.00 | 1,606.00 | 1,606.00 | -2.96% | 291,300 |
| Apr 20, 2026 | 1,699.00 | 1,700.00 | 1,655.00 | 1,655.00 | 1,655.00 | -1.49% | 205,100 |
| Apr 17, 2026 | 1,702.00 | 1,720.00 | 1,675.00 | 1,680.00 | 1,680.00 | -1.93% | 227,700 |
| Apr 16, 2026 | 1,700.00 | 1,730.00 | 1,699.00 | 1,713.00 | 1,713.00 | 1.00% | 260,300 |
| Apr 15, 2026 | 1,700.00 | 1,756.00 | 1,691.00 | 1,696.00 | 1,696.00 | 1.37% | 409,500 |
| Apr 14, 2026 | 1,653.00 | 1,687.00 | 1,640.00 | 1,673.00 | 1,673.00 | 1.89% | 353,700 |
| Apr 13, 2026 | 1,638.00 | 1,684.00 | 1,620.00 | 1,642.00 | 1,642.00 | -0.24% | 242,900 |
| Apr 10, 2026 | 1,680.00 | 1,704.00 | 1,646.00 | 1,646.00 | 1,646.00 | -0.66% | 207,700 |
| Apr 9, 2026 | 1,652.00 | 1,672.00 | 1,628.00 | 1,657.00 | 1,657.00 | 1.28% | 298,800 |
| Apr 8, 2026 | 1,625.00 | 1,653.00 | 1,611.00 | 1,636.00 | 1,636.00 | 4.80% | 380,300 |
| Apr 7, 2026 | 1,548.00 | 1,579.00 | 1,535.00 | 1,561.00 | 1,561.00 | 2.09% | 209,700 |