Sun Messe Co., Ltd. (TYO:7883)
Japan · Delayed Price · Currency is JPY 366.00
-2.00 (-0.54%)
Jan 22, 2026, 3:30 PM JST
Sun Messe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 361.00 | 362.00 | 358.00 | 358.00 | 358.00 | -0.56% | 5,900 |
| Dec 16, 2025 | 358.00 | 361.00 | 358.00 | 360.00 | 360.00 | 0.56% | 9,500 |
| Dec 15, 2025 | 360.00 | 360.00 | 358.00 | 358.00 | 358.00 | - | 11,300 |
| Dec 12, 2025 | 357.00 | 358.00 | 357.00 | 358.00 | 358.00 | 0.56% | 5,300 |
| Dec 11, 2025 | 356.00 | 357.00 | 356.00 | 356.00 | 356.00 | - | 2,000 |
| Dec 10, 2025 | 357.00 | 357.00 | 355.00 | 356.00 | 356.00 | 0.56% | 6,400 |
| Dec 9, 2025 | 356.00 | 356.00 | 353.00 | 354.00 | 354.00 | 0.57% | 11,400 |
| Dec 8, 2025 | 354.00 | 354.00 | 352.00 | 352.00 | 352.00 | 0.28% | 4,300 |
| Dec 5, 2025 | 352.00 | 352.00 | 351.00 | 351.00 | 351.00 | -0.57% | 3,000 |
| Dec 4, 2025 | 354.00 | 354.00 | 352.00 | 353.00 | 353.00 | 0.57% | 3,800 |
| Dec 3, 2025 | 354.00 | 354.00 | 351.00 | 351.00 | 351.00 | - | 4,300 |
| Dec 2, 2025 | 352.00 | 355.00 | 350.00 | 351.00 | 351.00 | -0.28% | 15,100 |
| Dec 1, 2025 | 353.00 | 354.00 | 351.00 | 352.00 | 352.00 | -0.28% | 8,900 |
| Nov 28, 2025 | 353.00 | 355.00 | 352.00 | 353.00 | 353.00 | - | 10,000 |
| Nov 27, 2025 | 353.00 | 355.00 | 352.00 | 353.00 | 353.00 | 0.28% | 8,600 |
| Nov 26, 2025 | 353.00 | 354.00 | 351.00 | 352.00 | 352.00 | 0.28% | 7,600 |
| Nov 25, 2025 | 353.00 | 353.00 | 350.00 | 351.00 | 351.00 | 0.57% | 8,800 |
| Nov 21, 2025 | 349.00 | 351.00 | 348.00 | 349.00 | 349.00 | - | 6,200 |
| Nov 20, 2025 | 351.00 | 352.00 | 349.00 | 349.00 | 349.00 | - | 8,900 |
| Nov 19, 2025 | 350.00 | 352.00 | 347.00 | 349.00 | 349.00 | - | 7,700 |
| Nov 18, 2025 | 354.00 | 354.00 | 348.00 | 349.00 | 349.00 | -1.41% | 8,900 |
| Nov 17, 2025 | 356.00 | 356.00 | 353.00 | 354.00 | 354.00 | - | 11,100 |
| Nov 14, 2025 | 352.00 | 354.00 | 351.00 | 354.00 | 354.00 | 0.57% | 5,200 |
| Nov 13, 2025 | 352.00 | 353.00 | 351.00 | 352.00 | 352.00 | - | 4,400 |
| Nov 12, 2025 | 352.00 | 352.00 | 349.00 | 352.00 | 352.00 | - | 9,900 |
| Nov 11, 2025 | 350.00 | 352.00 | 350.00 | 352.00 | 352.00 | 0.57% | 3,100 |
| Nov 10, 2025 | 350.00 | 351.00 | 349.00 | 350.00 | 350.00 | - | 9,400 |
| Nov 7, 2025 | 348.00 | 350.00 | 347.00 | 350.00 | 350.00 | 0.86% | 7,800 |