San ju San Financial Group,Inc. (TYO:7322)
Japan · Delayed Price · Currency is JPY 1,879.00
-21.00 (-1.11%)
Oct 30, 2026, 3:30 PM JST
TYO:7322 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,881.00 | 1,916.00 | 1,833.00 | 1,879.00 | 1,879.00 | -1.11% | 330,800 |
| Oct 29, 2026 | 1,858.00 | 1,900.00 | 1,853.00 | 1,900.00 | 1,900.00 | 2.98% | 2,331,500 |
| Oct 28, 2026 | 1,878.00 | 1,880.00 | 1,831.00 | 1,845.00 | 1,845.00 | 0.38% | 286,200 |
| Oct 27, 2026 | 1,827.00 | 1,848.00 | 1,791.00 | 1,838.00 | 1,838.00 | 2.85% | 268,300 |
| Oct 26, 2026 | 1,795.00 | 1,828.00 | 1,777.00 | 1,787.00 | 1,787.00 | 0.68% | 377,600 |
| Oct 23, 2026 | 1,777.00 | 1,788.00 | 1,687.00 | 1,775.00 | 1,775.00 | -3.48% | 587,600 |
| Oct 22, 2026 | 1,938.00 | 1,938.00 | 1,825.00 | 1,839.00 | 1,839.00 | -4.42% | 291,800 |
| Oct 21, 2026 | 1,880.00 | 1,935.00 | 1,872.00 | 1,924.00 | 1,924.00 | 4.51% | 273,300 |
| Oct 20, 2026 | 1,944.00 | 1,945.00 | 1,832.00 | 1,841.00 | 1,841.00 | -5.83% | 430,700 |
| Oct 19, 2026 | 1,942.00 | 1,961.00 | 1,903.00 | 1,955.00 | 1,955.00 | -1.11% | 212,200 |
| Oct 16, 2026 | 1,970.00 | 1,989.00 | 1,951.00 | 1,977.00 | 1,977.00 | 2.44% | 287,100 |
| Oct 15, 2026 | 1,954.00 | 1,983.00 | 1,900.00 | 1,930.00 | 1,930.00 | -3.69% | 352,900 |
| Oct 14, 2026 | 2,074.00 | 2,074.00 | 1,996.00 | 2,004.00 | 2,004.00 | -3.42% | 293,700 |
| Oct 13, 2026 | 2,135.00 | 2,144.00 | 2,062.00 | 2,075.00 | 2,075.00 | -0.53% | 249,000 |
| Oct 9, 2026 | 2,180.00 | 2,180.00 | 2,083.00 | 2,086.00 | 2,086.00 | -2.98% | 338,800 |
| Oct 8, 2026 | 2,225.00 | 2,244.00 | 2,142.00 | 2,150.00 | 2,150.00 | -4.32% | 327,800 |
| Oct 7, 2026 | 2,267.00 | 2,327.00 | 2,236.00 | 2,247.00 | 2,247.00 | -2.13% | 261,700 |
| Oct 6, 2026 | 2,264.00 | 2,303.00 | 2,245.00 | 2,296.00 | 2,296.00 | 1.50% | 271,600 |
| Oct 5, 2026 | 2,280.00 | 2,308.00 | 2,225.00 | 2,262.00 | 2,262.00 | 0.31% | 320,000 |
| Oct 2, 2026 | 2,278.00 | 2,333.00 | 2,255.00 | 2,255.00 | 2,255.00 | -0.09% | 472,600 |
| Oct 1, 2026 | 2,255.00 | 2,278.00 | 2,171.00 | 2,257.00 | 2,257.00 | 0.22% | 623,100 |
| Sep 30, 2026 | 2,255.00 | 2,288.00 | 2,202.00 | 2,252.00 | 2,252.00 | -0.04% | 663,300 |
| Sep 29, 2026 | 2,285.00 | 2,295.00 | 2,221.00 | 2,253.00 | 2,253.00 | -1.62% | 443,500 |
| Sep 28, 2026 | 2,255.00 | 2,329.00 | 2,230.00 | 2,312.00 | 2,290.00 | 3.31% | 666,700 |
| Sep 25, 2026 | 2,079.00 | 2,240.00 | 2,073.00 | 2,238.00 | 2,216.70 | 8.80% | 760,400 |
| Sep 24, 2026 | 2,087.00 | 2,088.00 | 2,017.00 | 2,057.00 | 2,037.43 | -1.44% | 514,800 |
| Sep 18, 2026 | 2,070.00 | 2,090.00 | 2,028.00 | 2,087.00 | 2,067.14 | 1.07% | 553,700 |
| Sep 17, 2026 | 2,075.00 | 2,111.00 | 2,033.00 | 2,065.00 | 2,045.35 | 0.15% | 389,900 |
| Sep 16, 2026 | 2,025.00 | 2,088.00 | 2,025.00 | 2,062.00 | 2,042.38 | 1.98% | 446,400 |
| Sep 15, 2026 | 2,062.00 | 2,074.00 | 2,001.00 | 2,022.00 | 2,002.76 | -1.17% | 349,600 |
| Sep 14, 2026 | 2,030.00 | 2,070.00 | 2,000.00 | 2,046.00 | 2,026.53 | 0.64% | 532,800 |
| Sep 11, 2026 | 1,995.00 | 2,041.00 | 1,893.00 | 2,033.00 | 2,013.65 | -6.14% | 1,569,200 |
| Sep 10, 2026 | 2,077.00 | 2,186.00 | 2,077.00 | 2,166.00 | 2,145.39 | 4.34% | 326,900 |
| Sep 9, 2026 | 2,084.00 | 2,110.00 | 2,058.00 | 2,076.00 | 2,056.25 | -0.81% | 210,100 |
| Sep 8, 2026 | 2,128.00 | 2,144.00 | 2,090.00 | 2,093.00 | 2,073.08 | -2.20% | 181,400 |
| Sep 7, 2026 | 2,159.00 | 2,169.00 | 2,127.00 | 2,140.00 | 2,119.64 | -0.88% | 231,800 |
| Sep 4, 2026 | 2,210.00 | 2,219.00 | 2,102.00 | 2,159.00 | 2,138.46 | -1.33% | 360,700 |
| Sep 3, 2026 | 2,161.00 | 2,207.00 | 2,137.00 | 2,188.00 | 2,167.18 | 2.34% | 372,500 |
| Sep 2, 2026 | 2,108.00 | 2,155.00 | 2,094.00 | 2,138.00 | 2,117.66 | 0.28% | 428,600 |
| Sep 1, 2026 | 2,213.00 | 2,225.00 | 2,116.00 | 2,132.00 | 2,111.71 | -5.37% | 707,100 |
| Aug 31, 2026 | 2,152.00 | 2,253.00 | 2,131.00 | 2,253.00 | 2,231.56 | 4.69% | 769,100 |
| Aug 28, 2026 | 2,105.00 | 2,169.00 | 2,088.00 | 2,152.00 | 2,131.52 | 2.57% | 304,900 |
| Aug 27, 2026 | 2,058.00 | 2,110.00 | 2,045.00 | 2,098.00 | 2,078.04 | 2.34% | 203,800 |
| Aug 26, 2026 | 2,018.00 | 2,079.00 | 2,008.00 | 2,050.00 | 2,030.49 | 1.69% | 275,300 |
| Aug 25, 2026 | 2,000.00 | 2,031.00 | 1,994.00 | 2,016.00 | 1,996.82 | 1.56% | 165,500 |
| Aug 24, 2026 | 2,044.00 | 2,044.00 | 1,979.00 | 1,985.00 | 1,966.11 | -1.34% | 202,900 |
| Aug 21, 2026 | 2,024.00 | 2,043.00 | 2,003.00 | 2,012.00 | 1,992.85 | -0.64% | 221,200 |
| Aug 20, 2026 | 1,982.00 | 2,038.00 | 1,969.00 | 2,025.00 | 2,005.73 | 2.17% | 580,200 |
| Aug 19, 2026 | 2,007.00 | 2,059.00 | 1,971.00 | 1,982.00 | 1,963.14 | -4.76% | 331,500 |
| Aug 18, 2026 | 2,091.00 | 2,133.00 | 2,079.00 | 2,081.00 | 2,061.20 | 0.14% | 363,300 |