Sun Messe Co., Ltd. (TYO:7883)
Japan · Delayed Price · Currency is JPY 381.00
+1.00 (0.26%)
Jun 19, 2026, 3:30 PM JST
Sun Messe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 381.00 | 381.00 | 379.00 | 380.00 | 380.00 | -0.26% | 4,700 |
| Jun 17, 2026 | 380.00 | 381.00 | 378.00 | 381.00 | 381.00 | 0.26% | 1,900 |
| Jun 16, 2026 | 382.00 | 382.00 | 379.00 | 380.00 | 380.00 | -0.26% | 3,000 |
| Jun 15, 2026 | 382.00 | 382.00 | 379.00 | 381.00 | 381.00 | - | 9,000 |
| Jun 12, 2026 | 380.00 | 381.00 | 379.00 | 381.00 | 381.00 | 0.53% | 10,600 |
| Jun 11, 2026 | 379.00 | 381.00 | 378.00 | 379.00 | 379.00 | -0.52% | 3,400 |
| Jun 10, 2026 | 382.00 | 382.00 | 378.00 | 381.00 | 381.00 | 0.79% | 11,000 |
| Jun 9, 2026 | 376.00 | 379.00 | 376.00 | 378.00 | 378.00 | -0.26% | 3,700 |
| Jun 8, 2026 | 375.00 | 379.00 | 375.00 | 379.00 | 379.00 | -0.26% | 5,400 |
| Jun 5, 2026 | 381.00 | 382.00 | 378.00 | 380.00 | 380.00 | -0.26% | 12,800 |
| Jun 4, 2026 | 385.00 | 385.00 | 380.00 | 381.00 | 381.00 | -0.52% | 15,900 |
| Jun 3, 2026 | 386.00 | 386.00 | 380.00 | 383.00 | 383.00 | -0.78% | 17,700 |
| Jun 2, 2026 | 379.00 | 386.00 | 378.00 | 386.00 | 386.00 | 3.21% | 58,400 |
| Jun 1, 2026 | 372.00 | 374.00 | 372.00 | 374.00 | 374.00 | 0.54% | 8,500 |
| May 29, 2026 | 370.00 | 372.00 | 370.00 | 372.00 | 372.00 | 0.81% | 3,600 |
| May 28, 2026 | 372.00 | 372.00 | 369.00 | 369.00 | 369.00 | -0.27% | 10,200 |
| May 27, 2026 | 368.00 | 371.00 | 368.00 | 370.00 | 370.00 | 0.27% | 3,700 |
| May 26, 2026 | 368.00 | 370.00 | 368.00 | 369.00 | 369.00 | -0.27% | 700 |
| May 25, 2026 | 370.00 | 371.00 | 369.00 | 370.00 | 370.00 | 0.27% | 5,000 |
| May 22, 2026 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | -0.54% | 3,500 |
| May 21, 2026 | 370.00 | 371.00 | 368.00 | 371.00 | 371.00 | 0.82% | 1,300 |
| May 20, 2026 | 367.00 | 369.00 | 367.00 | 368.00 | 368.00 | 0.27% | 2,700 |
| May 19, 2026 | 367.00 | 369.00 | 367.00 | 367.00 | 367.00 | -0.27% | 1,400 |
| May 18, 2026 | 371.00 | 371.00 | 368.00 | 368.00 | 368.00 | -0.81% | 2,900 |
| May 15, 2026 | 375.00 | 375.00 | 370.00 | 371.00 | 371.00 | -0.27% | 7,600 |
| May 14, 2026 | 371.00 | 372.00 | 369.00 | 372.00 | 372.00 | 0.81% | 11,600 |
| May 13, 2026 | 369.00 | 370.00 | 368.00 | 369.00 | 369.00 | 0.27% | 12,800 |
| May 12, 2026 | 367.00 | 368.00 | 366.00 | 368.00 | 368.00 | 0.82% | 8,500 |
| May 11, 2026 | 365.00 | 366.00 | 365.00 | 365.00 | 365.00 | - | 5,900 |
| May 8, 2026 | 365.00 | 382.00 | 364.00 | 365.00 | 365.00 | -0.27% | 48,400 |
| May 7, 2026 | 365.00 | 366.00 | 363.00 | 366.00 | 366.00 | 0.27% | 5,000 |
| May 1, 2026 | 364.00 | 366.00 | 364.00 | 365.00 | 365.00 | -0.27% | 1,200 |
| Apr 30, 2026 | 364.00 | 366.00 | 363.00 | 366.00 | 366.00 | - | 9,200 |
| Apr 28, 2026 | 365.00 | 366.00 | 363.00 | 366.00 | 366.00 | 0.27% | 4,300 |
| Apr 27, 2026 | 362.00 | 365.00 | 362.00 | 365.00 | 365.00 | 0.55% | 2,400 |
| Apr 24, 2026 | 362.00 | 363.00 | 362.00 | 363.00 | 363.00 | 0.28% | 800 |
| Apr 23, 2026 | 361.00 | 365.00 | 361.00 | 362.00 | 362.00 | -0.28% | 1,800 |
| Apr 22, 2026 | 366.00 | 366.00 | 363.00 | 363.00 | 363.00 | -0.82% | 1,300 |
| Apr 21, 2026 | 364.00 | 366.00 | 363.00 | 366.00 | 366.00 | 1.10% | 7,200 |
| Apr 20, 2026 | 361.00 | 362.00 | 361.00 | 362.00 | 362.00 | - | 1,400 |
| Apr 17, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | -0.28% | 3,900 |
| Apr 16, 2026 | 362.00 | 365.00 | 362.00 | 363.00 | 363.00 | - | 2,600 |
| Apr 15, 2026 | 366.00 | 366.00 | 362.00 | 363.00 | 363.00 | -0.27% | 12,100 |
| Apr 14, 2026 | 364.00 | 365.00 | 363.00 | 364.00 | 364.00 | - | 2,700 |
| Apr 13, 2026 | 364.00 | 365.00 | 364.00 | 364.00 | 364.00 | - | 2,700 |
| Apr 10, 2026 | 363.00 | 365.00 | 363.00 | 364.00 | 364.00 | 0.28% | 5,900 |
| Apr 9, 2026 | 364.00 | 365.00 | 363.00 | 363.00 | 363.00 | - | 4,300 |
| Apr 8, 2026 | 363.00 | 364.00 | 363.00 | 363.00 | 363.00 | - | 1,000 |
| Apr 7, 2026 | 364.00 | 364.00 | 363.00 | 363.00 | 363.00 | -0.27% | 1,500 |
| Apr 6, 2026 | 363.00 | 365.00 | 363.00 | 364.00 | 364.00 | 0.28% | 2,400 |