Sun Messe Co., Ltd. (TYO:7883)
Japan · Delayed Price · Currency is JPY 351.00
-1.00 (-0.28%)
Aug 12, 2025, 3:30 PM JST
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 352.00 | 353.00 | 338.00 | 351.00 | 351.00 | - | 72,500 |
| Aug 8, 2025 | 352.00 | 352.00 | 350.00 | 351.00 | 351.00 | 0.29% | 6,400 |
| Aug 7, 2025 | 349.00 | 352.00 | 349.00 | 350.00 | 350.00 | 0.29% | 6,500 |
| Aug 6, 2025 | 348.00 | 351.00 | 348.00 | 349.00 | 349.00 | 0.29% | 12,800 |
| Aug 5, 2025 | 348.00 | 349.00 | 346.00 | 348.00 | 348.00 | 0.29% | 10,500 |
| Aug 4, 2025 | 349.00 | 350.00 | 347.00 | 347.00 | 347.00 | -1.42% | 32,200 |
| Aug 1, 2025 | 348.00 | 357.00 | 347.00 | 352.00 | 352.00 | 1.73% | 128,400 |
| Jul 31, 2025 | 347.00 | 348.00 | 346.00 | 346.00 | 346.00 | -0.29% | 2,700 |
| Jul 30, 2025 | 348.00 | 348.00 | 347.00 | 347.00 | 347.00 | -0.29% | 5,300 |
| Jul 29, 2025 | 347.00 | 348.00 | 346.00 | 348.00 | 348.00 | 0.58% | 2,500 |
| Jul 28, 2025 | 348.00 | 348.00 | 345.00 | 346.00 | 346.00 | -0.57% | 16,700 |
| Jul 25, 2025 | 347.00 | 348.00 | 347.00 | 348.00 | 348.00 | 0.29% | 6,200 |
| Jul 24, 2025 | 347.00 | 348.00 | 347.00 | 347.00 | 347.00 | - | 11,400 |
| Jul 23, 2025 | 347.00 | 348.00 | 346.00 | 347.00 | 347.00 | - | 2,400 |
| Jul 22, 2025 | 348.00 | 348.00 | 347.00 | 347.00 | 347.00 | - | 2,200 |
| Jul 18, 2025 | 348.00 | 348.00 | 347.00 | 347.00 | 347.00 | -0.29% | 4,600 |
| Jul 17, 2025 | 347.00 | 348.00 | 347.00 | 348.00 | 348.00 | 0.29% | 1,200 |
| Jul 16, 2025 | 348.00 | 348.00 | 347.00 | 347.00 | 347.00 | - | 2,700 |
| Jul 15, 2025 | 347.00 | 348.00 | 347.00 | 347.00 | 347.00 | 0.29% | 7,100 |
| Jul 14, 2025 | 347.00 | 347.00 | 345.00 | 346.00 | 346.00 | -0.29% | 8,900 |
| Jul 11, 2025 | 347.00 | 348.00 | 345.00 | 347.00 | 347.00 | - | 6,800 |
| Jul 10, 2025 | 345.00 | 347.00 | 345.00 | 347.00 | 347.00 | 0.58% | 3,600 |
| Jul 9, 2025 | 346.00 | 347.00 | 345.00 | 345.00 | 345.00 | -0.29% | 6,700 |
| Jul 8, 2025 | 346.00 | 347.00 | 345.00 | 346.00 | 346.00 | 0.29% | 2,800 |
| Jul 7, 2025 | 345.00 | 347.00 | 344.00 | 345.00 | 345.00 | - | 10,400 |
| Jul 4, 2025 | 345.00 | 346.00 | 344.00 | 345.00 | 345.00 | - | 8,700 |
| Jul 3, 2025 | 347.00 | 347.00 | 344.00 | 345.00 | 345.00 | - | 10,700 |
| Jul 2, 2025 | 345.00 | 346.00 | 343.00 | 345.00 | 345.00 | -0.29% | 5,700 |
| Jul 1, 2025 | 346.00 | 346.00 | 344.00 | 346.00 | 346.00 | 0.29% | 8,800 |
| Jun 30, 2025 | 345.00 | 346.00 | 343.00 | 345.00 | 345.00 | 0.58% | 16,400 |
| Jun 27, 2025 | 342.00 | 344.00 | 342.00 | 343.00 | 343.00 | - | 11,300 |
| Jun 26, 2025 | 344.00 | 345.00 | 341.00 | 343.00 | 343.00 | -0.29% | 49,400 |
| Jun 25, 2025 | 344.00 | 346.00 | 343.00 | 344.00 | 344.00 | - | 15,500 |
| Jun 24, 2025 | 347.00 | 347.00 | 343.00 | 344.00 | 344.00 | -0.58% | 31,100 |
| Jun 23, 2025 | 346.00 | 348.00 | 345.00 | 346.00 | 346.00 | -0.29% | 16,200 |
| Jun 20, 2025 | 349.00 | 350.00 | 346.00 | 347.00 | 347.00 | -0.57% | 16,200 |
| Jun 19, 2025 | 351.00 | 353.00 | 348.00 | 349.00 | 349.00 | -0.57% | 29,600 |
| Jun 18, 2025 | 354.00 | 354.00 | 351.00 | 351.00 | 351.00 | -0.57% | 9,500 |
| Jun 17, 2025 | 352.00 | 354.00 | 351.00 | 353.00 | 353.00 | -0.28% | 7,100 |
| Jun 16, 2025 | 351.00 | 354.00 | 350.00 | 354.00 | 354.00 | 1.14% | 8,800 |
| Jun 13, 2025 | 356.00 | 356.00 | 349.00 | 350.00 | 350.00 | -1.69% | 17,300 |
| Jun 12, 2025 | 355.00 | 356.00 | 354.00 | 356.00 | 356.00 | - | 4,700 |
| Jun 11, 2025 | 353.00 | 356.00 | 353.00 | 356.00 | 356.00 | 0.28% | 5,600 |
| Jun 10, 2025 | 354.00 | 355.00 | 352.00 | 355.00 | 355.00 | 0.85% | 12,800 |
| Jun 9, 2025 | 352.00 | 353.00 | 349.00 | 352.00 | 352.00 | 0.57% | 24,500 |
| Jun 6, 2025 | 358.00 | 358.00 | 339.00 | 350.00 | 350.00 | -1.96% | 56,200 |
| Jun 5, 2025 | 360.00 | 360.00 | 355.00 | 357.00 | 357.00 | -0.28% | 12,700 |
| Jun 4, 2025 | 358.00 | 360.00 | 357.00 | 358.00 | 358.00 | -0.56% | 8,100 |
| Jun 3, 2025 | 363.00 | 364.00 | 356.00 | 360.00 | 360.00 | -0.83% | 19,200 |
| Jun 2, 2025 | 364.00 | 364.00 | 362.00 | 363.00 | 363.00 | -0.27% | 4,500 |