San ju San Financial Group,Inc. (TYO:7322)
Japan · Delayed Price · Currency is JPY 1,598.00
-26.00 (-1.60%)
May 29, 2026, 3:30 PM JST
TYO:7322 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 1,536.00 | 1,547.00 | 1,518.00 | 1,529.00 | 1,529.00 | 0.86% | 256,200 |
| Apr 3, 2026 | 1,552.00 | 1,552.00 | 1,502.00 | 1,516.00 | 1,516.00 | -0.07% | 281,500 |
| Apr 2, 2026 | 1,576.00 | 1,610.00 | 1,504.00 | 1,517.00 | 1,517.00 | -2.26% | 558,700 |
| Apr 1, 2026 | 1,529.00 | 1,565.00 | 1,497.00 | 1,552.00 | 1,552.00 | 7.85% | 661,200 |
| Mar 31, 2026 | 1,448.00 | 1,503.00 | 1,439.00 | 1,439.00 | 1,439.00 | -2.37% | 665,400 |
| Mar 30, 2026 | 1,409.00 | 1,511.00 | 1,408.00 | 1,474.00 | 1,474.00 | -4.84% | 693,600 |
| Mar 27, 2026 | 1,510.00 | 1,565.00 | 1,502.50 | 1,565.00 | 1,549.00 | 3.47% | 634,800 |
| Mar 26, 2026 | 1,547.50 | 1,552.50 | 1,497.50 | 1,512.50 | 1,497.04 | -2.10% | 309,200 |
| Mar 25, 2026 | 1,525.00 | 1,560.00 | 1,525.00 | 1,545.00 | 1,529.20 | 3.17% | 360,400 |
| Mar 24, 2026 | 1,497.50 | 1,527.50 | 1,487.50 | 1,497.50 | 1,482.19 | 3.28% | 367,600 |
| Mar 23, 2026 | 1,452.50 | 1,467.50 | 1,417.50 | 1,450.00 | 1,435.18 | -4.76% | 529,600 |
| Mar 19, 2026 | 1,507.50 | 1,527.50 | 1,495.00 | 1,522.50 | 1,506.93 | -1.77% | 630,800 |
| Mar 18, 2026 | 1,502.50 | 1,557.50 | 1,497.50 | 1,550.00 | 1,534.15 | 4.91% | 385,200 |
| Mar 17, 2026 | 1,505.00 | 1,532.50 | 1,470.00 | 1,477.50 | 1,462.39 | -0.51% | 246,400 |
| Mar 16, 2026 | 1,500.00 | 1,515.00 | 1,470.00 | 1,485.00 | 1,469.82 | -1.98% | 340,400 |