San ju San Financial Group,Inc. (TYO:7322)
Japan · Delayed Price · Currency is JPY 1,910.00
+68.00 (3.69%)
Jul 31, 2026, 3:30 PM JST
TYO:7322 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |