Sun Messe Co., Ltd. (TYO:7883)
Japan · Delayed Price · Currency is JPY 401.00
-3.00 (-0.74%)
Sep 9, 2026, 3:18 PM JST
Sun Messe Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 405.00 | 405.00 | 401.00 | 401.00 | 401.00 | -0.74% | 1,500 |
| Sep 8, 2026 | 401.00 | 404.00 | 401.00 | 404.00 | 404.00 | 0.25% | 5,300 |
| Sep 7, 2026 | 401.00 | 405.00 | 400.00 | 403.00 | 403.00 | 0.50% | 3,200 |
| Sep 4, 2026 | 401.00 | 402.00 | 401.00 | 401.00 | 401.00 | 0.25% | 2,300 |
| Sep 3, 2026 | 400.00 | 403.00 | 400.00 | 400.00 | 400.00 | - | 2,400 |
| Sep 2, 2026 | 404.00 | 404.00 | 399.00 | 400.00 | 400.00 | -0.50% | 2,600 |
| Sep 1, 2026 | 401.00 | 403.00 | 401.00 | 402.00 | 402.00 | - | 1,200 |
| Aug 31, 2026 | 403.00 | 403.00 | 399.00 | 402.00 | 402.00 | -0.50% | 2,400 |
| Aug 28, 2026 | 403.00 | 407.00 | 403.00 | 404.00 | 404.00 | 0.25% | 10,700 |
| Aug 27, 2026 | 401.00 | 403.00 | 401.00 | 403.00 | 403.00 | 0.50% | 1,100 |
| Aug 26, 2026 | 399.00 | 401.00 | 399.00 | 401.00 | 401.00 | 0.25% | 1,600 |
| Aug 25, 2026 | 399.00 | 401.00 | 399.00 | 400.00 | 400.00 | - | 2,100 |
| Aug 24, 2026 | 399.00 | 400.00 | 399.00 | 400.00 | 400.00 | 0.25% | 900 |
| Aug 21, 2026 | 400.00 | 401.00 | 399.00 | 399.00 | 399.00 | -0.25% | 2,300 |
| Aug 20, 2026 | 404.00 | 404.00 | 400.00 | 400.00 | 400.00 | -0.25% | 4,600 |
| Aug 19, 2026 | 402.00 | 405.00 | 401.00 | 401.00 | 401.00 | - | 7,600 |
| Aug 18, 2026 | 404.00 | 404.00 | 401.00 | 401.00 | 401.00 | -0.99% | 2,100 |
| Aug 17, 2026 | 405.00 | 405.00 | 401.00 | 405.00 | 405.00 | 0.25% | 9,100 |
| Aug 14, 2026 | 401.00 | 405.00 | 400.00 | 404.00 | 404.00 | 1.00% | 2,300 |
| Aug 13, 2026 | 401.00 | 402.00 | 399.00 | 400.00 | 400.00 | -0.99% | 2,900 |
| Aug 12, 2026 | 405.00 | 405.00 | 402.00 | 404.00 | 404.00 | -0.25% | 5,600 |
| Aug 10, 2026 | 402.00 | 405.00 | 401.00 | 405.00 | 405.00 | 1.25% | 5,400 |
| Aug 7, 2026 | 398.00 | 401.00 | 396.00 | 400.00 | 400.00 | 0.50% | 4,000 |
| Aug 6, 2026 | 401.00 | 402.00 | 398.00 | 398.00 | 398.00 | -1.49% | 3,600 |
| Aug 5, 2026 | 407.00 | 410.00 | 401.00 | 404.00 | 404.00 | -0.25% | 10,200 |
| Aug 4, 2026 | 410.00 | 410.00 | 396.00 | 405.00 | 405.00 | - | 13,100 |
| Aug 3, 2026 | 390.00 | 412.00 | 388.00 | 405.00 | 405.00 | 3.85% | 46,300 |
| Jul 31, 2026 | 390.00 | 391.00 | 390.00 | 390.00 | 390.00 | - | 6,100 |
| Jul 30, 2026 | 390.00 | 390.00 | 389.00 | 390.00 | 390.00 | - | 8,500 |
| Jul 29, 2026 | 390.00 | 390.00 | 388.00 | 390.00 | 390.00 | - | 6,500 |
| Jul 28, 2026 | 391.00 | 393.00 | 390.00 | 390.00 | 390.00 | -0.26% | 3,700 |
| Jul 27, 2026 | 390.00 | 391.00 | 390.00 | 391.00 | 391.00 | - | 5,000 |
| Jul 24, 2026 | 391.00 | 393.00 | 391.00 | 391.00 | 391.00 | - | 3,500 |
| Jul 23, 2026 | 392.00 | 393.00 | 391.00 | 391.00 | 391.00 | -0.26% | 3,100 |
| Jul 22, 2026 | 393.00 | 394.00 | 392.00 | 392.00 | 392.00 | -0.76% | 900 |
| Jul 21, 2026 | 390.00 | 395.00 | 390.00 | 395.00 | 395.00 | 1.02% | 5,900 |
| Jul 17, 2026 | 395.00 | 395.00 | 389.00 | 391.00 | 391.00 | -1.01% | 7,400 |
| Jul 16, 2026 | 395.00 | 395.00 | 393.00 | 395.00 | 395.00 | - | 2,300 |
| Jul 15, 2026 | 391.00 | 395.00 | 391.00 | 395.00 | 395.00 | 0.51% | 13,000 |
| Jul 14, 2026 | 390.00 | 393.00 | 386.00 | 393.00 | 393.00 | 0.51% | 9,100 |
| Jul 13, 2026 | 390.00 | 391.00 | 390.00 | 391.00 | 391.00 | -0.26% | 4,900 |
| Jul 10, 2026 | 390.00 | 392.00 | 390.00 | 392.00 | 392.00 | 0.26% | 6,900 |
| Jul 9, 2026 | 389.00 | 391.00 | 389.00 | 391.00 | 391.00 | - | 4,100 |
| Jul 8, 2026 | 390.00 | 391.00 | 389.00 | 391.00 | 391.00 | 0.26% | 2,800 |
| Jul 7, 2026 | 391.00 | 392.00 | 386.00 | 390.00 | 390.00 | -0.26% | 5,300 |
| Jul 6, 2026 | 385.00 | 391.00 | 382.00 | 391.00 | 391.00 | 2.09% | 7,500 |
| Jul 3, 2026 | 382.00 | 383.00 | 380.00 | 383.00 | 383.00 | 0.26% | 3,800 |
| Jul 2, 2026 | 381.00 | 382.00 | 379.00 | 382.00 | 382.00 | -1.04% | 9,100 |
| Jul 1, 2026 | 387.00 | 387.00 | 370.00 | 386.00 | 386.00 | -0.26% | 14,600 |
| Jun 30, 2026 | 392.00 | 392.00 | 386.00 | 387.00 | 387.00 | -0.26% | 6,300 |