Sun Messe Co., Ltd. (TYO:7883)
Japan · Delayed Price · Currency is JPY 442.00
-17.00 (-3.70%)
Oct 7, 2026, 3:30 PM JST
Sun Messe Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 457.00 | 458.00 | 433.00 | 442.00 | 442.00 | -3.70% | 49,200 |
| Oct 6, 2026 | 459.00 | 467.00 | 455.00 | 459.00 | 459.00 | -0.22% | 17,800 |
| Oct 5, 2026 | 458.00 | 477.00 | 453.00 | 460.00 | 460.00 | 0.66% | 38,900 |
| Oct 2, 2026 | 448.00 | 470.00 | 440.00 | 457.00 | 457.00 | 1.56% | 61,600 |
| Oct 1, 2026 | 465.00 | 511.00 | 436.00 | 450.00 | 450.00 | -1.75% | 300,300 |
| Sep 30, 2026 | 490.00 | 515.00 | 442.00 | 458.00 | 458.00 | -5.95% | 222,000 |
| Sep 29, 2026 | 494.00 | 505.00 | 457.00 | 487.00 | 487.00 | -4.70% | 177,500 |
| Sep 28, 2026 | 530.00 | 565.00 | 489.00 | 515.00 | 511.00 | 6.19% | 979,000 |
| Sep 25, 2026 | 410.00 | 485.00 | 410.00 | 485.00 | 481.23 | 19.75% | 322,200 |
| Sep 24, 2026 | 403.00 | 406.00 | 403.00 | 405.00 | 401.85 | 1.00% | 21,800 |
| Sep 18, 2026 | 402.00 | 402.00 | 401.00 | 401.00 | 397.89 | 0.25% | 2,400 |
| Sep 17, 2026 | 399.00 | 400.00 | 399.00 | 400.00 | 396.89 | 0.25% | 600 |
| Sep 16, 2026 | 399.00 | 399.00 | 398.00 | 399.00 | 395.90 | -0.50% | 2,600 |
| Sep 15, 2026 | 405.00 | 405.00 | 401.00 | 401.00 | 397.89 | - | 6,800 |
| Sep 14, 2026 | 399.00 | 401.00 | 395.00 | 401.00 | 397.89 | 0.75% | 7,800 |
| Sep 11, 2026 | 398.00 | 400.00 | 398.00 | 398.00 | 394.91 | -0.50% | 3,800 |
| Sep 10, 2026 | 400.00 | 401.00 | 400.00 | 400.00 | 396.89 | -0.25% | 4,400 |
| Sep 9, 2026 | 405.00 | 405.00 | 401.00 | 401.00 | 397.89 | -0.74% | 1,500 |
| Sep 8, 2026 | 401.00 | 404.00 | 401.00 | 404.00 | 400.86 | 0.25% | 5,300 |
| Sep 7, 2026 | 401.00 | 405.00 | 400.00 | 403.00 | 399.87 | 0.50% | 3,200 |
| Sep 4, 2026 | 401.00 | 402.00 | 401.00 | 401.00 | 397.89 | 0.25% | 2,300 |
| Sep 3, 2026 | 400.00 | 403.00 | 400.00 | 400.00 | 396.89 | - | 2,400 |
| Sep 2, 2026 | 404.00 | 404.00 | 399.00 | 400.00 | 396.89 | -0.50% | 2,600 |
| Sep 1, 2026 | 401.00 | 403.00 | 401.00 | 402.00 | 398.88 | - | 1,200 |
| Aug 31, 2026 | 403.00 | 403.00 | 399.00 | 402.00 | 398.88 | -0.50% | 2,400 |
| Aug 28, 2026 | 403.00 | 407.00 | 403.00 | 404.00 | 400.86 | 0.25% | 10,700 |
| Aug 27, 2026 | 401.00 | 403.00 | 401.00 | 403.00 | 399.87 | 0.50% | 1,100 |
| Aug 26, 2026 | 399.00 | 401.00 | 399.00 | 401.00 | 397.89 | 0.25% | 1,600 |
| Aug 25, 2026 | 399.00 | 401.00 | 399.00 | 400.00 | 396.89 | - | 2,100 |
| Aug 24, 2026 | 399.00 | 400.00 | 399.00 | 400.00 | 396.89 | 0.25% | 900 |
| Aug 21, 2026 | 400.00 | 401.00 | 399.00 | 399.00 | 395.90 | -0.25% | 2,300 |
| Aug 20, 2026 | 404.00 | 404.00 | 400.00 | 400.00 | 396.89 | -0.25% | 4,600 |
| Aug 19, 2026 | 402.00 | 405.00 | 401.00 | 401.00 | 397.89 | - | 7,600 |
| Aug 18, 2026 | 404.00 | 404.00 | 401.00 | 401.00 | 397.89 | -0.99% | 2,100 |
| Aug 17, 2026 | 405.00 | 405.00 | 401.00 | 405.00 | 401.85 | 0.25% | 9,100 |
| Aug 14, 2026 | 401.00 | 405.00 | 400.00 | 404.00 | 400.86 | 1.00% | 2,300 |
| Aug 13, 2026 | 401.00 | 402.00 | 399.00 | 400.00 | 396.89 | -0.99% | 2,900 |
| Aug 12, 2026 | 405.00 | 405.00 | 402.00 | 404.00 | 400.86 | -0.25% | 5,600 |
| Aug 10, 2026 | 402.00 | 405.00 | 401.00 | 405.00 | 401.85 | 1.25% | 5,400 |
| Aug 7, 2026 | 398.00 | 401.00 | 396.00 | 400.00 | 396.89 | 0.50% | 4,000 |
| Aug 6, 2026 | 401.00 | 402.00 | 398.00 | 398.00 | 394.91 | -1.49% | 3,600 |
| Aug 5, 2026 | 407.00 | 410.00 | 401.00 | 404.00 | 400.86 | -0.25% | 10,200 |
| Aug 4, 2026 | 410.00 | 410.00 | 396.00 | 405.00 | 401.85 | - | 13,100 |
| Aug 3, 2026 | 390.00 | 412.00 | 388.00 | 405.00 | 401.85 | 3.85% | 46,300 |
| Jul 31, 2026 | 390.00 | 391.00 | 390.00 | 390.00 | 386.97 | - | 6,100 |
| Jul 30, 2026 | 390.00 | 390.00 | 389.00 | 390.00 | 386.97 | - | 8,500 |
| Jul 29, 2026 | 390.00 | 390.00 | 388.00 | 390.00 | 386.97 | - | 6,500 |
| Jul 28, 2026 | 391.00 | 393.00 | 390.00 | 390.00 | 386.97 | -0.26% | 3,700 |
| Jul 27, 2026 | 390.00 | 391.00 | 390.00 | 391.00 | 387.96 | - | 5,000 |
| Jul 24, 2026 | 391.00 | 393.00 | 391.00 | 391.00 | 387.96 | - | 3,500 |