Sun Messe Co., Ltd. (TYO:7883)
Japan · Delayed Price · Currency is JPY 371.00
+1.00 (0.27%)
Mar 5, 2026, 3:30 PM JST
Sun Messe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 371.00 | 373.00 | 371.00 | 371.00 | 371.00 | - | 12,100 |
| Mar 4, 2026 | 371.00 | 372.00 | 370.00 | 371.00 | 371.00 | - | 20,800 |
| Mar 3, 2026 | 372.00 | 373.00 | 370.00 | 371.00 | 371.00 | -0.27% | 35,200 |
| Mar 2, 2026 | 372.00 | 373.00 | 371.00 | 372.00 | 372.00 | -0.27% | 20,700 |
| Feb 27, 2026 | 373.00 | 373.00 | 371.00 | 373.00 | 373.00 | - | 11,600 |
| Feb 26, 2026 | 370.00 | 373.00 | 369.00 | 373.00 | 373.00 | 0.54% | 26,600 |
| Feb 25, 2026 | 368.00 | 371.00 | 368.00 | 371.00 | 371.00 | 0.82% | 18,300 |
| Feb 24, 2026 | 367.00 | 369.00 | 367.00 | 368.00 | 368.00 | -0.27% | 7,200 |
| Feb 20, 2026 | 367.00 | 369.00 | 367.00 | 369.00 | 369.00 | 0.54% | 10,000 |
| Feb 19, 2026 | 369.00 | 369.00 | 367.00 | 367.00 | 367.00 | - | 8,800 |
| Feb 18, 2026 | 367.00 | 369.00 | 367.00 | 367.00 | 367.00 | -0.27% | 9,000 |
| Feb 17, 2026 | 367.00 | 369.00 | 367.00 | 368.00 | 368.00 | - | 5,000 |
| Feb 16, 2026 | 370.00 | 371.00 | 367.00 | 368.00 | 368.00 | -0.54% | 22,400 |
| Feb 13, 2026 | 369.00 | 370.00 | 367.00 | 370.00 | 370.00 | 0.54% | 8,900 |
| Feb 12, 2026 | 368.00 | 369.00 | 367.00 | 368.00 | 368.00 | 0.27% | 11,000 |
| Feb 10, 2026 | 367.00 | 368.00 | 367.00 | 367.00 | 367.00 | - | 5,500 |
| Feb 9, 2026 | 367.00 | 368.00 | 366.00 | 367.00 | 367.00 | 0.27% | 7,100 |
| Feb 6, 2026 | 367.00 | 368.00 | 365.00 | 366.00 | 366.00 | 0.27% | 13,300 |
| Feb 5, 2026 | 362.00 | 367.00 | 362.00 | 365.00 | 365.00 | 0.55% | 10,200 |
| Feb 4, 2026 | 361.00 | 365.00 | 361.00 | 363.00 | 363.00 | 0.28% | 17,800 |
| Feb 3, 2026 | 360.00 | 363.00 | 360.00 | 362.00 | 362.00 | 0.56% | 12,200 |
| Feb 2, 2026 | 369.00 | 372.00 | 360.00 | 360.00 | 360.00 | -2.44% | 46,800 |
| Jan 30, 2026 | 368.00 | 369.00 | 366.00 | 369.00 | 369.00 | 0.82% | 8,000 |
| Jan 29, 2026 | 369.00 | 369.00 | 366.00 | 366.00 | 366.00 | -0.81% | 3,500 |
| Jan 28, 2026 | 367.00 | 369.00 | 367.00 | 369.00 | 369.00 | 0.27% | 4,600 |
| Jan 27, 2026 | 368.00 | 370.00 | 367.00 | 368.00 | 368.00 | 0.55% | 12,100 |
| Jan 26, 2026 | 366.00 | 369.00 | 365.00 | 366.00 | 366.00 | -0.81% | 12,800 |
| Jan 23, 2026 | 366.00 | 369.00 | 361.00 | 369.00 | 369.00 | 0.82% | 13,500 |
| Jan 22, 2026 | 369.00 | 369.00 | 366.00 | 366.00 | 366.00 | -0.54% | 6,600 |
| Jan 21, 2026 | 369.00 | 370.00 | 367.00 | 368.00 | 368.00 | - | 7,400 |
| Jan 20, 2026 | 370.00 | 370.00 | 368.00 | 368.00 | 368.00 | -0.54% | 7,200 |
| Jan 19, 2026 | 369.00 | 370.00 | 368.00 | 370.00 | 370.00 | 0.27% | 4,700 |
| Jan 16, 2026 | 370.00 | 370.00 | 368.00 | 369.00 | 369.00 | 0.27% | 5,200 |
| Jan 15, 2026 | 368.00 | 369.00 | 368.00 | 368.00 | 368.00 | - | 11,700 |
| Jan 14, 2026 | 369.00 | 369.00 | 367.00 | 368.00 | 368.00 | -0.27% | 6,300 |
| Jan 13, 2026 | 368.00 | 369.00 | 364.00 | 369.00 | 369.00 | 0.54% | 20,100 |
| Jan 9, 2026 | 367.00 | 368.00 | 367.00 | 367.00 | 367.00 | 0.27% | 4,600 |
| Jan 8, 2026 | 367.00 | 367.00 | 366.00 | 366.00 | 366.00 | -0.27% | 4,700 |
| Jan 7, 2026 | 367.00 | 368.00 | 366.00 | 367.00 | 367.00 | 0.27% | 12,500 |
| Jan 6, 2026 | 367.00 | 367.00 | 365.00 | 366.00 | 366.00 | 0.27% | 11,000 |
| Jan 5, 2026 | 364.00 | 366.00 | 363.00 | 365.00 | 365.00 | 0.27% | 14,800 |
| Dec 30, 2025 | 363.00 | 364.00 | 362.00 | 364.00 | 364.00 | 0.28% | 10,300 |
| Dec 29, 2025 | 362.00 | 363.00 | 360.00 | 363.00 | 363.00 | 0.55% | 11,200 |
| Dec 26, 2025 | 361.00 | 361.00 | 358.00 | 361.00 | 361.00 | 0.28% | 9,500 |
| Dec 25, 2025 | 360.00 | 360.00 | 359.00 | 360.00 | 360.00 | 0.28% | 8,400 |
| Dec 24, 2025 | 359.00 | 360.00 | 359.00 | 359.00 | 359.00 | -0.28% | 4,600 |
| Dec 23, 2025 | 360.00 | 362.00 | 358.00 | 360.00 | 360.00 | - | 6,300 |
| Dec 22, 2025 | 361.00 | 362.00 | 360.00 | 360.00 | 360.00 | 0.28% | 7,400 |
| Dec 19, 2025 | 359.00 | 360.00 | 358.00 | 359.00 | 359.00 | - | 3,000 |
| Dec 18, 2025 | 358.00 | 360.00 | 358.00 | 359.00 | 359.00 | 0.28% | 2,300 |